Markets
MA Stock Indexes
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Local Stocks
FLINDERS RESOURCES (TSV: FDR)
0.4050 CAD  -0.0200 (-4.71%)
Streaming Delayed Price  /  Updated: 11:01 AM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 0.4250 0.4250 0.4250 0 +0.01(+1.19%)
May 16, 2013 0.4350 0.4350 0.4200 0.4200 34,058 -0.02(-4.55%)
May 15, 2013 0.4400 0.4400 0.4400 0.4400 11,800 +0.00(+0.00%)
May 13, 2013 0.4650 0.4700 0.4400 0.4400 18,400 -0.03(-5.38%)
May 10, 2013 0.4700 0.4850 0.4400 0.4650 59,400 +0.01(+1.09%)
May 09, 2013 0.4600 0.4600 0.4600 0.4600 5,500 -0.02(-4.17%)
May 08, 2013 0.4700 0.4900 0.4500 0.4800 32,200 +0.01(+2.13%)
May 07, 2013 0.4600 0.4700 0.4600 0.4700 10,247 +0.00(+0.00%)
May 06, 2013 0.4500 0.4800 0.4300 0.4700 54,900 +0.03(+6.82%)
May 03, 2013 0.4350 0.4700 0.4300 0.4400 35,750 +0.02(+3.53%)
May 02, 2013 0.4050 0.4250 0.4050 0.4250 15,500 +0.02(+6.25%)
May 01, 2013 0.4100 0.4250 0.4000 0.4000 21,900 +0.00(+0.00%)
Apr 30, 2013 0.4500 0.4500 0.3950 0.4000 70,130 -0.03(-6.98%)
Apr 29, 2013 0.4300 0.4300 0.4300 0.4300 25,755 +0.00(+0.00%)
Apr 26, 2013 0.4500 0.4950 0.4300 0.4300 59,200 -0.02(-4.44%)
Apr 25, 2013 0.4550 0.4550 0.4150 0.4500 44,785 +0.05(+12.50%)
Apr 24, 2013 0.3900 0.4000 0.3800 0.4000 95,825 +0.00(+0.00%)
Apr 23, 2013 0.3800 0.4000 0.3800 0.4000 101,800 +0.02(+5.26%)
Apr 22, 2013 0.4000 0.4300 0.3900 0.3800 44,850 -0.06(-13.64%)
Apr 19, 2013 0.3850 0.4400 0.3800 0.4400 16,650 +0.05(+12.82%)
Apr 18, 2013 0.4300 0.4300 0.3800 0.3900 133,807 -0.03(-7.14%)
Apr 17, 2013 0.4300 0.4300 0.4000 0.4200 99,250 -0.04(-8.70%)
Apr 16, 2013 0.4500 0.5000 0.4300 0.4600 79,449 +0.00(+0.00%)
Apr 15, 2013 0.5200 0.5400 0.4250 0.4600 174,272 -0.04(-8.00%)
Apr 12, 2013 0.5500 0.5500 0.5000 0.5000 19,300 -0.03(-5.66%)
Apr 11, 2013 0.5300 0.5600 0.5300 0.5300 6,700 -0.01(-1.85%)
Apr 10, 2013 0.5400 0.5500 0.5400 0.5400 44,200 +0.01(+1.89%)
Apr 09, 2013 0.5400 0.5500 0.5300 0.5300 15,401 -0.01(-1.85%)
Apr 08, 2013 0.5200 0.5800 0.5200 0.5400 25,350 +0.03(+5.88%)
Apr 05, 2013 0.5100 0.5200 0.5000 0.5100 100,000 +0.01(+2.00%)
Apr 04, 2013 0.5000 0.5000 0.5000 0.5000 63,350 -0.01(-1.96%)
Apr 03, 2013 0.5000 0.5800 0.5000 0.5100 37,300 +0.01(+2.00%)
Apr 02, 2013 0.5200 0.5200 0.5000 0.5000 48,721 +0.00(+0.00%)
Apr 01, 2013 0.5200 0.5200 0.5000 0.5000 48,200 -0.04(-7.41%)
Mar 28, 2013 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Mar 27, 2013 0.5300 0.5300 0.4950 0.5200 126,180 -0.02(-3.70%)
Mar 26, 2013 0.5300 0.5400 0.5100 0.5400 38,773 +0.01(+1.89%)
Mar 25, 2013 0.5400 0.5400 0.5200 0.5300 70,339 -0.03(-5.36%)
Mar 22, 2013 0.5800 0.5800 0.5400 0.5600 60,736 -0.03(-5.08%)
Mar 21, 2013 0.5600 0.5900 0.5600 0.5900 36,400 +0.03(+5.36%)
Mar 20, 2013 0.5800 0.6000 0.5600 0.5600 69,300 -0.02(-3.45%)
Mar 19, 2013 0.6000 0.6100 0.5700 0.5800 167,000 -0.03(-4.92%)
Mar 18, 2013 0.6100 0.6300 0.6100 0.6100 53,986 +0.01(+1.67%)
Mar 15, 2013 0.6100 0.6200 0.6000 0.6000 72,900 -0.01(-1.64%)
Mar 14, 2013 0.6200 0.6300 0.6100 0.6100 86,383 +0.00(+0.00%)
Mar 13, 2013 0.6400 0.6500 0.6100 0.6100 209,953 -0.04(-6.15%)
Mar 12, 2013 0.6500 0.6600 0.6200 0.6500 56,561 -0.01(-1.52%)
Mar 11, 2013 0.6600 0.6600 0.6300 0.6600 61,000 +0.00(+0.00%)
Mar 08, 2013 0.6200 0.6700 0.6200 0.6600 73,000 +0.05(+8.20%)
Mar 07, 2013 0.6800 0.6800 0.6100 0.6100 175,177 -0.09(-12.86%)
Mar 06, 2013 0.5900 0.7000 0.5900 0.7000 159,760 +0.12(+20.69%)
Mar 05, 2013 0.7000 0.7000 0.5800 0.5800 221,110 -0.11(-15.94%)
Mar 04, 2013 0.6900 0.6900 0.6700 0.6900 22,800 +0.02(+2.99%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here