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 0.86
  • Currency C$
  • Change -0.03
  • Percent Change -3.371 %
  • Volume 95,227
  • Fri Jul 11, 2014 02:31 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: 0.86 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 0.89 0.84 0.88 0.86 95,227
Jul 10 0.89 0.87 0.89 0.89 60,625
Jul 9 0.89 0.83 0.84 0.89 70,874
Jul 8 0.87 0.83 0.86 0.83 44,079
Jul 7 0.89 0.87 0.87 0.88 47,740
Jul 4 0.90 0.87 0.87 0.89 20,611
Jul 3 0.87 0.84 0.87 0.87 37,153
Jul 2 0.87 0.84 0.84 0.87 52,536
Jun 30 0.85 0.83 0.83 0.83 19,571
Jun 27 0.85 0.79 0.80 0.85 17,774
Jun 26 0.80 0.73 0.76 0.79 40,350
Jun 25 0.80 0.74 0.78 0.74 43,070
Jun 24 0.78 0.77 0.78 0.77 127,894
Jun 23 0.81 0.81 0.81 0.81 --
Jun 20 0.86 0.80 0.82 0.81 51,853
Jun 19 0.86 0.80 0.86 0.80 35,425
Jun 18 0.87 0.85 0.86 0.85 22,524
Jun 17 0.87 0.85 0.86 0.85 36,500
Jun 16 0.87 0.80 0.83 0.84 79,227
Jun 13 0.82 0.77 0.77 0.81 43,345
Jun 12 0.76 0.73 0.73 0.76 37,429
Jun 11 0.74 0.71 0.71 0.72 41,030
Jun 10 0.77 0.70 0.77 0.70 44,186
Jun 9 0.79 0.77 0.79 0.77 70,050
Jun 6 0.81 0.77 0.81 0.77 118,560
Jun 5 0.82 0.79 0.81 0.79 26,390
Jun 4 0.82 0.77 0.82 0.77 33,650
Jun 3 0.85 0.81 0.85 0.85 12,575
Jun 2 0.90 0.86 0.88 0.88 34,825
May 30 0.93 0.86 0.86 0.90 55,837