Historical Prices for TSXV, FCV - FOCUS VENTURES LTD

FCV

Focus Ventures Ltd

03/12/2010

LAST: 1.0000	CHANGE: 0.05	OPEN: 1.0500	HIGH: 1.0600	ASK: 0.0000	VOLUME: 172,658
LAST: 1.0000	CHANGE(%): 4.76	PREV: 1.0500	LOW: 1.0000	BID: 0.0000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/12/10	1.0500	1.0600	1.0000	1.0000	172,658
03/11/10	1.0200	1.0500	1.0000	1.0500	67,200
03/10/10	1.0400	1.0400	1.0000	1.0000	30,900
03/09/10	1.0400	1.0500	0.9800	1.0000	51,975
03/08/10	1.0700	1.0800	1.0300	1.0700	39,400
03/05/10	0.9500	1.0900	0.9500	1.0500	165,149
03/04/10	0.9700	0.9700	0.9600	0.9700	36,330
03/03/10	0.9600	0.9800	0.9600	0.9800	22,200
03/02/10	0.9500	0.9900	0.9400	0.9600	54,300
03/01/10	0.9900	0.9900	0.9200	0.9200	24,600
02/26/10	0.9500	0.9600	0.9200	0.9500	113,500
02/25/10	0.9500	0.9600	0.9400	0.9400	30,500
02/24/10	0.9600	0.9800	0.9400	0.9800	20,600
02/23/10	0.9900	1.0000	0.9600	0.9600	72,500
02/22/10	0.9700	0.9900	0.9500	0.9900	60,085
02/19/10	0.9400	0.9500	0.9300	0.9400	16,550
02/18/10	1.0000	1.0000	0.9300	0.9300	88,300
02/17/10	1.0000	1.0300	0.9900	1.0000	44,675
02/16/10	0.9700	1.0300	0.9700	1.0200	157,500
02/15/10	0.9500	0.9500	0.9500	0.9500	0

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist