FMLFocus Minerals Ltd08/11/20 15:59
LAST:

 0.4800
CHANGE:
 0.01
OPEN:
0.4700
HIGH:
0.5000
ASK:
0.4950
VOLUME:
210,149
CHANGE(%):
2.13
PREV:
0.4700
LOW:
0.4600
BID:
0.4700
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/11/200.47000.50000.46000.4800210,1490
08/10/200.47500.47500.45000.4700266,1810
08/07/200.45000.48000.45000.4750371,7540
08/06/200.45500.45500.42500.4400206,3110
08/05/200.42500.45000.42500.450099,4550
08/04/200.44500.44500.40500.425092,1250
08/03/200.43000.43000.41000.430020,7390
07/31/200.45000.45000.43000.4300219,9190
07/30/200.44000.44500.42000.4450190,3640
07/29/200.44000.46000.43500.4400471,8130
FUNDAMENTALS
Sector:Materials
Industry:
52wk range:0.15 - 0.48
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Sep 13, 2000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP10,968-430.39
DJI27,7913581.30
SP5003,36090.27
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,027-70.33
BDI1,200494.26
HSI30,063-2530.83