The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Flinders Resources

  • FDR
  • TSX Venture
  • Mining
  • Latest 0.97
  • Currency C$
  • Change -0.06
  • Percent Change -5.825 %
  • Volume 132,328
  • Tue Sep 2, 2014 03:55 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: 0.97 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 1.05 0.96 1.01 0.97 132,328
Aug 29 1.07 1.03 1.05 1.03 13,948
Aug 28 1.08 1.01 1.03 1.08 67,170
Aug 27 1.06 1.01 1.01 1.06 45,540
Aug 26 1.07 1.01 1.06 1.01 49,550
Aug 25 1.07 1.01 1.07 1.04 126,915
Aug 22 1.11 1.05 1.07 1.10 36,550
Aug 21 1.12 1.05 1.12 1.05 62,125
Aug 20 1.13 1.06 1.13 1.13 134,206
Aug 19 1.18 1.13 1.13 1.15 160,698
Aug 18 1.12 1.01 1.05 1.10 355,354
Aug 15 1.05 0.91 0.95 1.05 126,725
Aug 14 1.03 0.96 1.00 0.96 81,725
Aug 13 1.08 0.97 1.07 0.97 305,730
Aug 12 1.09 0.83 0.88 1.06 284,421
Aug 11 0.90 0.82 0.83 0.89 253,553
Aug 8 0.89 0.82 0.82 0.85 224,033
Aug 7 0.80 0.80 0.80 0.80 27,100
Aug 6 0.83 0.79 0.79 0.80 74,381
Aug 5 0.83 0.79 0.80 0.83 64,766
Aug 1 0.83 0.79 0.83 0.81 160,843
Jul 31 0.87 0.82 0.87 0.85 98,069
Jul 30 0.88 0.87 0.87 0.87 12,085
Jul 29 0.90 0.83 0.90 0.87 106,182
Jul 28 0.90 0.83 0.85 0.90 74,910
Jul 25 0.85 0.81 0.81 0.82 70,600
Jul 24 0.82 0.80 0.80 0.81 40,405
Jul 23 0.82 0.77 0.82 0.81 56,675
Jul 22 0.82 0.80 0.82 0.81 21,841
Jul 21 0.82 0.80 0.80 0.81 15,486
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.