The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

49 North Resources

  • FNR
  • TSX Venture
  • Financial Services
  • Latest 0.21
  • Currency C$
  • Change
  • Percent Change
  • Volume 4,000
  • Fri May 17, 2013 1:21 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: 0.21 Last Trade: May 17, 2013
Date High Low Open Close Volume
May 17 0.21 0.21 0.21 0.21 4,000
May 16 0.21 0.21 0.21 0.21 17,250
May 15 0.21 0.20 0.21 0.21 16,000
May 14 0.21 0.21 0.21 0.21 3,700
May 13 0.20 0.20 0.20 0.20 8,853
May 10 0.22 0.20 0.20 0.20 27,613
May 9 0.21 0.20 0.21 0.20 15,834
May 8 0.21 0.20 0.21 0.21 41,834
May 7 0.20 0.20 0.20 0.20 8,000
May 6 0.20 0.20 0.20 0.20 38,426
May 3 0.18 0.18 0.18 0.18 --
May 2 0.20 0.18 0.19 0.18 18,545
May 1 0.19 0.18 0.19 0.18 34,833
Apr 30 0.19 0.19 0.19 0.19 8,976
Apr 29 0.20 0.19 0.19 0.20 19,862
Apr 26 0.22 0.18 0.22 0.18 69,374
Apr 25 0.23 0.21 0.22 0.23 24,540
Apr 24 0.23 0.22 0.22 0.23 89,000
Apr 23 0.22 0.22 0.22 0.22 49,995
Apr 22 0.26 0.24 0.26 0.24 66,454
Apr 19 0.25 0.24 0.24 0.25 21,500
Apr 18 0.27 0.22 0.27 0.23 28,030
Apr 17 0.27 0.23 0.23 0.27 3,494
Apr 16 0.32 0.22 0.22 0.23 171,506
Apr 15 0.25 0.15 0.25 0.21 170,400
Apr 12 0.28 0.24 0.28 0.28 85,082
Apr 11 0.31 0.27 0.31 0.28 59,578
Apr 10 0.36 0.32 0.36 0.32 34,925
Apr 9 0.41 0.36 0.41 0.37 79,836
Apr 8 0.52 0.44 0.52 0.44 48,905