Fountain Asset Corp. (FA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:28PM EDT

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	0.0400	0.0450	0.0400	0.0400	0.0400	161,000
Oct 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Oct 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	128,000
Sept 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Sept 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,000
Sept 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Sept 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 17, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	251,000
Sept 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	217,000
Sept 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	5,000
Sept 03, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 26, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 23, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 22, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 19, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 15, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	144,000
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	290,000
Aug 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	20,000
Jul 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	132,000
Jul 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	465,000
Jul 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	910,000
Jul 09, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 08, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	300,000
Jul 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	195,000
Jun 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	310,000
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jun 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 19, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	641,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	332,000
Jun 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 03, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 31, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 28, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 27, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 22, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,302.26+77.36(+0.32%)

S&P 5005,780.05-11.99(-0.21%)

DOW42,454.12-57.88(-0.14%)

CAD/USD0.7265-0.0012(-0.17%)

CRUDE OIL74.92-0.93(-1.23%)

Bitcoin CAD83,660.91-353.04(-0.42%)

Fountain Asset Corp. (FA.V)

S&P/TSX
24,302.26
+77.36(+0.32%)

S&P 500
5,780.05
-11.99(-0.21%)

DOW
42,454.12
-57.88(-0.14%)

CAD/USD
0.7265
-0.0012(-0.17%)

CRUDE OIL
74.92
-0.93(-1.23%)

Bitcoin CAD
83,660.91
-353.04(-0.42%)