Stock Quote

Fancamp Exploration (TSV: FNC )

0.0950 CAD UNCHANGED
Streaming Delayed Price Updated: 1:26 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 0.0250 0.0300 0.0250 0.0300 953,500 +0.00(+0.00%)
Sep 29, 2015 0.0300 0.0300 0.0300 0.0300 1,021,500 +0.00(+0.00%)
Sep 28, 2015 0.0350 0.0350 0.0300 0.0300 203,000 -0.01(-14.29%)
Sep 25, 2015 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Sep 24, 2015 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Sep 22, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 18, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 17, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Sep 16, 2015 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Sep 15, 2015 0.0350 0.0350 0.0350 0.0350 3,858 +0.00(+0.00%)
Sep 14, 2015 0.0350 0.0350 0.0350 0.0350 45,000 +0.00(+0.00%)
Sep 11, 2015 0.0350 0.0350 0.0350 0.0350 270,500 -0.00(-12.50%)
Sep 03, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 28, 2015 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Aug 27, 2015 0.0400 0.0400 0.0400 0.0400 120,250 +0.00(+14.29%)
Aug 25, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 24, 2015 0.0350 0.0400 0.0350 0.0400 363,300 +0.00(+14.29%)
Aug 21, 2015 0.0400 0.0400 0.0350 0.0350 47,500 +0.00(+0.00%)
Aug 20, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Aug 19, 2015 0.0350 0.0350 0.0350 0.0350 48,000 +0.00(+0.00%)
Aug 18, 2015 0.0350 0.0350 0.0350 0.0350 18,600 +0.00(+0.00%)
Aug 17, 2015 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.00%)
Aug 14, 2015 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Aug 13, 2015 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Aug 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 07, 2015 0.0300 0.0350 0.0300 0.0350 77,000 +0.00(+0.00%)
Aug 06, 2015 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Aug 05, 2015 0.0350 0.0400 0.0350 0.0400 10,000 +0.00(+14.29%)
Aug 04, 2015 0.0350 0.0400 0.0350 0.0350 43,000 -0.00(-12.50%)
Jul 31, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 30, 2015 0.0350 0.0350 0.0350 0.0350 30,000 -0.00(-12.50%)
Jul 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 24, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Jul 23, 2015 0.0350 0.0350 0.0350 0.0350 264,000 +0.00(+0.00%)
Jul 22, 2015 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Jul 21, 2015 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Jul 20, 2015 0.0300 0.0350 0.0300 0.0350 10,000 +0.00(+0.00%)
Jul 17, 2015 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Jul 16, 2015 0.0350 0.0350 0.0350 0.0350 308,000 +0.00(+0.00%)
Jul 14, 2015 0.0350 0.0350 0.0350 375 +0.01(+16.67%)
Jul 13, 2015 0.0350 0.0350 0.0300 0.0300 60,000 -0.01(-14.29%)
Jul 10, 2015 0.0300 0.0350 0.0300 0.0350 36,300 +0.01(+16.67%)
Jul 08, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 07, 2015 0.0300 0.0300 0.0300 0.0300 22,000 +0.00(+0.00%)
Jul 06, 2015 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+0.00%)
Jul 03, 2015 0.0300 0.0300 0.0300 0.0300 285,000 +0.00(+0.00%)
Jul 02, 2015 0.0300 0.0300 0.0300 0.0300 99,000 +0.00(+0.00%)
Jun 29, 2015 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jun 24, 2015 0.0350 0.0350 0.0350 200 +0.01(+16.67%)
Jun 23, 2015 0.0300 0.0300 0.0300 0.0300 23,888 +0.00(+0.00%)
Jun 22, 2015 0.0300 0.0300 0.0300 0.0300 62,000 -0.01(-14.29%)
Jun 19, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Jun 18, 2015 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jun 17, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 16, 2015 0.0300 0.0350 0.0300 0.0350 475,000 +0.01(+16.67%)
Jun 15, 2015 0.0300 0.0300 0.0250 0.0300 355,000 +0.00(+0.00%)
Jun 11, 2015 0.0300 0.0300 0.0300 0.0300 600 +0.00(+20.00%)
Jun 10, 2015 0.0300 0.0300 0.0250 0.0250 1,145,100 -0.01(-28.57%)
Jun 09, 2015 0.0350 0.0350 0.0350 0.0350 10,500 +0.00(+0.00%)
Jun 08, 2015 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jun 05, 2015 0.0350 0.0350 0.0300 0.0350 8,888 +0.01(+16.67%)
Jun 04, 2015 0.0300 0.0300 0.0300 0.0300 498,000 -0.01(-14.29%)
Jun 03, 2015 0.0350 0.0350 0.0350 0.0350 876,000 +0.00(+0.00%)
Jun 02, 2015 0.0350 0.0400 0.0350 0.0350 25,000 +0.00(+0.00%)
Jun 01, 2015 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
May 29, 2015 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 27, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 26, 2015 0.0350 0.0350 0.0350 0.0350 42,000 +0.00(+0.00%)
May 25, 2015 0.0350 0.0350 0.0350 0.0350 49,500 -0.00(-12.50%)
May 22, 2015 0.0350 0.0400 0.0350 0.0400 29,000 +0.00(+0.00%)
May 21, 2015 0.0350 0.0400 0.0350 0.0400 35,000 +0.00(+0.00%)
May 19, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 14, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 13, 2015 0.0350 0.0350 0.0350 0.0350 6,700 -0.00(-12.50%)
May 12, 2015 0.0350 0.0400 0.0350 0.0400 28,850 +0.00(+14.29%)
May 11, 2015 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
May 08, 2015 0.0350 0.0400 0.0350 0.0400 52,000 +0.00(+0.00%)
May 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 29, 2015 0.0400 0.0400 0.0400 0.0400 64,150 +0.00(+0.00%)
Apr 28, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Apr 27, 2015 0.0350 0.0350 0.0350 0.0350 18,800 +0.00(+0.00%)
Apr 24, 2015 0.0350 0.0350 0.0350 0.0350 2,100 -0.00(-12.50%)
Apr 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 15, 2015 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Apr 14, 2015 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+14.29%)
Apr 13, 2015 0.0400 0.0400 0.0350 0.0350 8,000 -0.00(-12.50%)
Apr 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2015 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Apr 07, 2015 0.0400 0.0400 0.0350 0.0400 118,500 +0.00(+0.00%)
Apr 06, 2015 0.0400 0.0400 0.0400 0.0400 190,000 +0.00(+0.00%)
Apr 02, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2015 0.0400 0.0400 0.0400 0.0400 135,000 +0.00(+0.00%)
Mar 31, 2015 0.0400 0.0400 0.0400 0.0400 163,000 +0.00(+0.00%)
Mar 30, 2015 0.0400 0.0450 0.0400 0.0400 139,400 -0.00(-11.11%)
Mar 26, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 24, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 20, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 19, 2015 0.0400 0.0400 0.0400 0.0400 320,000 +0.00(+0.00%)
Mar 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2015 0.0450 0.0450 0.0400 0.0400 28,900 -0.00(-11.11%)
Mar 13, 2015 0.0400 0.0450 0.0400 0.0450 291,000 +0.00(+12.50%)
Mar 10, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 09, 2015 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Mar 05, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 04, 2015 0.0500 0.0500 0.0450 171,000 -0.01(-10.00%)
Mar 03, 2015 0.0450 0.0500 0.0450 0.0500 17,500 +0.01(+11.11%)
Mar 02, 2015 0.0500 0.0500 0.0450 0.0450 295,000 +0.00(+0.00%)
Feb 27, 2015 0.0450 0.0450 0.0450 0.0450 9,300 -0.01(-10.00%)
Feb 26, 2015 0.0450 0.0500 0.0450 0.0500 48,000 +0.01(+11.11%)
Feb 25, 2015 0.0450 0.0500 0.0450 0.0450 39,000 -0.01(-10.00%)
Feb 24, 2015 0.0450 0.0500 0.0450 0.0500 175,000 +0.00(+0.00%)
Feb 23, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Feb 20, 2015 0.0450 0.0450 0.0450 0.0450 210,900 +0.00(+0.00%)
Feb 19, 2015 0.0450 0.0450 0.0450 0.0450 40,600 +0.00(+0.00%)
Feb 18, 2015 0.0450 0.0450 0.0450 0.0450 94,655 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0500 0.0450 0.0450 221,700 +0.00(+12.50%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2015 0.0450 0.0450 0.0400 0.0400 210,000 -0.00(-11.11%)
Feb 11, 2015 0.0450 0.0500 0.0450 0.0450 133,000 +0.00(+0.00%)
Feb 10, 2015 0.0450 0.0450 0.0450 0.0450 258,000 +0.00(+0.00%)
Feb 09, 2015 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Feb 06, 2015 0.0450 0.0500 0.0450 0.0500 30,000 +0.01(+11.11%)
Feb 05, 2015 0.0450 0.0450 0.0450 0.0450 355,500 +0.00(+0.00%)
Feb 04, 2015 0.0450 0.0450 0.0450 0.0450 429,000 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 0.0450 681,400 +0.00(+12.50%)
Feb 02, 2015 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jan 30, 2015 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Jan 29, 2015 0.0400 0.0400 0.0400 0.0400 153,100 +0.00(+0.00%)
Jan 28, 2015 0.0450 0.0450 0.0400 0.0400 333,000 +0.00(+0.00%)
Jan 27, 2015 0.0400 0.0400 0.0400 0.0400 93,500 +0.00(+0.00%)
Jan 26, 2015 0.0400 0.0400 0.0400 0.0400 254,000 +0.00(+0.00%)
Jan 23, 2015 0.0400 0.0400 0.0400 0.0400 246,000 +0.00(+0.00%)
Jan 22, 2015 0.0400 0.0400 0.0400 0.0400 21,100 +0.00(+0.00%)
Jan 21, 2015 0.0400 0.0400 0.0400 0.0400 385,000 +0.00(+0.00%)
Jan 20, 2015 0.0400 0.0400 0.0400 0.0400 207,050 +0.00(+0.00%)
Jan 19, 2015 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Jan 16, 2015 0.0400 0.0400 0.0400 0.0400 41,100 -0.00(-11.11%)
Jan 15, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jan 14, 2015 0.0400 0.0400 0.0400 0.0400 92,333 +0.00(+0.00%)
Jan 13, 2015 0.0400 0.0400 0.0400 0.0400 20,750 -0.00(-11.11%)
Jan 12, 2015 0.0450 0.0450 0.0450 0.0450 10,700 +0.00(+0.00%)
Jan 09, 2015 0.0450 0.0450 0.0450 0.0450 140,000 +0.00(+12.50%)
Jan 07, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 06, 2015 0.0450 0.0450 0.0400 0.0450 570,000 +0.00(+0.00%)
Jan 05, 2015 0.0450 0.0450 0.0450 0.0450 20,200 +0.00(+0.00%)
Jan 02, 2015 0.0450 0.0450 0.0450 0.0450 45,000 +0.00(+12.50%)
Dec 31, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 30, 2014 0.0450 0.0450 0.0400 0.0450 716,000 +0.00(+0.00%)
Dec 29, 2014 0.0400 0.0450 0.0400 0.0450 425,700 +0.00(+0.00%)
Dec 24, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 23, 2014 0.0400 0.0400 0.0400 0.0400 55,013 +0.00(+0.00%)
Dec 22, 2014 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Dec 19, 2014 0.0450 0.0450 0.0400 0.0400 316,000 +0.00(+0.00%)
Dec 18, 2014 0.0400 0.0400 0.0400 0.0400 1,821,000 +0.00(+0.00%)
Dec 17, 2014 0.0350 0.0400 0.0350 0.0400 15,500 +0.00(+0.00%)
Dec 16, 2014 0.0400 0.0400 140,000 +0.00(+0.00%)
Dec 15, 2014 0.0350 0.0400 0.0350 0.0400 91,000 +0.00(+14.29%)
Dec 12, 2014 0.0350 0.0400 0.0350 0.0350 724,000 +0.00(+0.00%)
Dec 11, 2014 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-12.50%)
Dec 10, 2014 0.0350 0.0400 0.0350 0.0400 138,462 +0.00(+0.00%)
Dec 09, 2014 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Dec 08, 2014 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0400 0.0350 0.0400 665,600 -0.00(-11.11%)
Dec 04, 2014 0.0450 0.0450 0.0400 0.0450 152,800 +0.00(+0.00%)
Dec 03, 2014 0.0400 0.0450 0.0400 0.0450 145,500 +0.00(+12.50%)
Dec 02, 2014 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Dec 01, 2014 0.0400 0.0400 0.0400 0.0400 408,000 +0.00(+0.00%)
Nov 28, 2014 0.0450 0.0450 0.0400 0.0400 1,109,455 -0.00(-11.11%)
Nov 27, 2014 0.0450 0.0450 0.0450 0.0450 20,600 +0.00(+0.00%)
Nov 26, 2014 0.0450 0.0450 0.0450 0.0450 146,000 +0.00(+0.00%)
Nov 25, 2014 0.0450 0.0450 0.0450 0.0450 87,500 +0.00(+0.00%)
Nov 24, 2014 0.0450 0.0450 0.0450 0.0450 75,000 -0.01(-10.00%)
Nov 21, 2014 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Nov 20, 2014 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 19, 2014 0.0450 0.0500 0.0450 0.0500 501,000 +0.01(+11.11%)
Nov 18, 2014 0.0450 0.0450 0.0450 0.0450 36,890 +0.00(+0.00%)
Nov 17, 2014 0.0450 0.0450 0.0450 0.0450 60,000 +0.00(+12.50%)
Nov 14, 2014 0.0400 0.0400 0.0400 0.0400 1,666 -0.01(-20.00%)
Nov 13, 2014 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Nov 12, 2014 0.0450 0.0450 0.0450 0.0450 24,000 -0.01(-10.00%)
Nov 11, 2014 0.0450 0.0500 0.0450 0.0500 44,000 +0.01(+25.00%)
Nov 10, 2014 0.0400 0.0400 0.0400 0.0400 2,384 -0.00(-11.11%)
Nov 07, 2014 0.0450 0.0450 0.0400 0.0450 34,000 -0.01(-10.00%)
Nov 06, 2014 0.0450 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Nov 05, 2014 0.0450 0.0450 0.0450 0.0450 952,500 -0.01(-10.00%)
Nov 04, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 03, 2014 0.0500 0.0500 0.0500 0.0500 9,400 +0.00(+0.00%)
Oct 31, 2014 0.0500 0.0500 0.0500 0.0500 38,000 +0.01(+11.11%)
Oct 30, 2014 0.0450 0.0450 0.0450 0.0450 110,000 -0.01(-10.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 27, 2014 0.0500 0.0500 0.0500 0.0500 131,000 +0.00(+0.00%)
Oct 23, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 22, 2014 0.0550 0.0550 0.0500 0.0500 138,000 -0.00(-9.09%)
Oct 21, 2014 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+10.00%)
Oct 17, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 16, 2014 0.0550 0.0550 0.0500 0.0500 15,000 +0.00(+0.00%)
Oct 15, 2014 0.0500 0.0500 0.0500 0.0500 259,800 +0.00(+0.00%)
Oct 14, 2014 0.0500 0.0500 0.0500 0.0500 163,800 +0.01(+11.11%)
Oct 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 09, 2014 0.0450 0.0450 0.0450 0.0450 167,500 -0.01(-10.00%)
Oct 08, 2014 0.0500 0.0500 0.0500 0.0500 308,000 +0.00(+0.00%)
Oct 07, 2014 0.0450 0.0500 0.0450 0.0500 51,500 +0.01(+11.11%)
Oct 06, 2014 0.0400 0.0450 0.0400 0.0450 883,000 +0.00(+0.00%)
Oct 03, 2014 0.0450 0.0450 0.0450 0.0450 10,300 +0.00(+0.00%)
Oct 02, 2014 0.0450 0.0450 0.0400 0.0450 204,166 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.