The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Flinders Resources

  • FDR
  • TSX Venture
  • Mining
  • Latest 0.47
  • Currency C$
  • Change 0.03
  • Percent Change 6.818 %
  • Volume 75,050
  • Wed May 22, 2013 3:59 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.47 Last Trade: May 22, 2013
Date High Low Open Close Volume
May 22 0.47 0.45 0.45 0.47 75,050
May 21 0.44 0.40 0.42 0.44 58,300
May 17 0.43 0.42 0.42 0.42 20,850
May 16 0.44 0.42 0.44 0.42 34,058
May 15 0.44 0.44 0.44 0.44 11,800
May 14 0.45 0.44 0.45 0.44 8,720
May 13 0.47 0.44 0.46 0.44 18,400
May 10 0.48 0.44 0.47 0.46 59,400
May 9 0.46 0.46 0.46 0.46 5,500
May 8 0.49 0.45 0.47 0.48 32,200
May 7 0.47 0.46 0.46 0.47 10,247
May 6 0.48 0.43 0.45 0.47 54,900
May 3 0.47 0.43 0.44 0.44 35,750
May 2 0.42 0.40 0.40 0.42 15,500
May 1 0.42 0.40 0.41 0.40 21,900
Apr 30 0.45 0.40 0.45 0.40 70,130
Apr 29 0.43 0.43 0.43 0.43 25,755
Apr 26 0.50 0.43 0.45 0.43 59,200
Apr 25 0.46 0.42 0.46 0.45 44,785
Apr 24 0.40 0.38 0.39 0.40 95,825
Apr 23 0.40 0.38 0.38 0.40 101,800
Apr 22 0.43 0.38 0.40 0.38 44,850
Apr 19 0.44 0.38 0.38 0.44 16,650
Apr 18 0.43 0.38 0.43 0.39 133,807
Apr 17 0.43 0.40 0.43 0.42 99,250
Apr 16 0.50 0.43 0.45 0.46 79,449
Apr 15 0.54 0.42 0.52 0.46 174,272
Apr 12 0.55 0.50 0.55 0.50 19,300
Apr 11 0.56 0.53 0.53 0.53 6,700
Apr 10 0.55 0.54 0.54 0.54 44,200