Canada markets closed

Fountain Asset Corp. (FA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 02:53PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.04000.04000.04000.04000.0400-
Oct 03, 20240.04000.04000.04000.04000.0400-
Oct 02, 20240.04000.04000.04000.04000.040017,000
Oct 01, 20240.04000.04000.04000.04000.0400128,000
Sept 30, 20240.04500.04500.04500.04500.045015,000
Sept 27, 20240.04500.04500.04500.04500.0450-
Sept 26, 20240.04500.04500.04500.04500.0450-
Sept 25, 20240.04500.04500.04500.04500.0450-
Sept 24, 20240.04500.04500.04500.04500.0450100,000
Sept 23, 20240.04500.04500.04500.04500.04505,000
Sept 20, 20240.04500.04500.04500.04500.0450-
Sept 19, 20240.04500.04500.04500.04500.0450-
Sept 18, 20240.04500.04500.04500.04500.0450-
Sept 17, 20240.04500.04500.04500.04500.0450-
Sept 16, 20240.04500.04500.04500.04500.0450251,000
Sept 13, 20240.04500.04500.04500.04500.0450-
Sept 12, 20240.04500.04500.04500.04500.0450217,000
Sept 11, 20240.04500.04500.04500.04500.0450-
Sept 10, 20240.04500.04500.04500.04500.0450-
Sept 09, 20240.04500.04500.04500.04500.0450-
Sept 06, 20240.04500.04500.04500.04500.0450-
Sept 05, 20240.04500.04500.04500.04500.0450-
Sept 04, 20240.04500.04500.04500.04500.04505,000
Sept 03, 20240.05500.05500.05500.05500.0550-
Aug 30, 20240.05500.05500.05500.05500.0550-
Aug 29, 20240.05500.05500.05500.05500.0550-
Aug 28, 20240.05500.05500.05500.05500.0550-
Aug 27, 20240.05500.05500.05500.05500.0550-
Aug 26, 20240.05500.05500.05500.05500.0550-
Aug 23, 20240.05500.05500.05500.05500.0550-
Aug 22, 20240.05500.05500.05500.05500.0550-
Aug 21, 20240.05500.05500.05500.05500.0550-
Aug 20, 20240.05500.05500.05500.05500.0550-
Aug 19, 20240.05500.05500.05500.05500.0550-
Aug 16, 20240.05500.05500.05500.05500.0550-
Aug 15, 20240.05000.05500.05000.05500.0550144,000
Aug 14, 20240.05000.05000.05000.05000.0500290,000
Aug 13, 20240.05000.05000.05000.05000.0500-
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 09, 20240.05000.05000.05000.05000.0500-
Aug 08, 20240.05000.05000.05000.05000.0500-
Aug 07, 20240.05000.05000.05000.05000.0500-
Aug 06, 20240.05000.05000.05000.05000.0500-
Aug 02, 20240.05000.05000.05000.05000.0500-
Aug 01, 20240.05000.05000.05000.05000.0500-
Jul 31, 20240.05000.05000.05000.05000.0500-
Jul 30, 20240.05000.05000.05000.05000.0500-
Jul 29, 20240.05000.05000.05000.05000.0500-
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.05000.05000.05000.05000.0500-
Jul 24, 20240.05000.05000.05000.05000.0500-
Jul 23, 20240.05000.05000.05000.05000.0500-
Jul 22, 20240.05000.05000.05000.05000.0500-
Jul 19, 20240.05000.05000.05000.05000.0500-
Jul 18, 20240.05000.05000.05000.05000.0500-
Jul 17, 20240.04500.05000.04500.05000.050020,000
Jul 16, 20240.04500.04500.04500.04500.0450-
Jul 15, 20240.04500.04500.04500.04500.0450132,000
Jul 12, 20240.04500.04500.04500.04500.0450-
Jul 11, 20240.04500.04500.04500.04500.0450465,000
Jul 10, 20240.04500.04500.04500.04500.0450910,000
Jul 09, 20240.04500.04500.04500.04500.0450-
Jul 08, 20240.04500.04500.04500.04500.0450-
Jul 05, 20240.04500.04500.04500.04500.0450-
Jul 04, 20240.04500.04500.04500.04500.0450-
Jul 03, 20240.04500.04500.04500.04500.0450300,000
Jul 02, 20240.04500.04500.04500.04500.0450-
Jun 28, 20240.04500.04500.04500.04500.0450195,000
Jun 27, 20240.04500.04500.04500.04500.0450-
Jun 26, 20240.04500.04500.04500.04500.0450310,000
Jun 25, 20240.05000.05000.05000.05000.0500-
Jun 24, 20240.05000.05000.05000.05000.0500-
Jun 21, 20240.05000.05000.05000.05000.050020,000
Jun 20, 20240.04500.04500.04500.04500.0450-
Jun 19, 20240.04500.04500.04500.04500.0450-
Jun 18, 20240.04500.04500.04500.04500.0450641,000
Jun 17, 20240.05000.05000.05000.05000.0500-
Jun 14, 20240.05000.05000.05000.05000.0500-
Jun 13, 20240.05000.05000.05000.05000.0500-
Jun 12, 20240.05000.05000.05000.05000.0500-
Jun 11, 20240.05000.05000.05000.05000.0500-
Jun 10, 20240.05000.05000.05000.05000.0500-
Jun 07, 20240.05000.05000.05000.05000.0500-
Jun 06, 20240.05000.05000.05000.05000.0500-
Jun 05, 20240.05000.05000.05000.05000.0500332,000
Jun 04, 20240.04500.04500.04500.04500.0450-
Jun 03, 20240.04500.04500.04500.04500.0450-
May 31, 20240.04500.04500.04500.04500.0450-
May 30, 20240.04500.04500.04500.04500.0450-
May 29, 20240.04500.04500.04500.04500.0450-
May 28, 20240.04500.04500.04500.04500.0450-
May 27, 20240.04500.04500.04500.04500.0450-
May 24, 20240.04500.04500.04500.04500.0450-
May 23, 20240.04500.04500.04500.04500.0450-
May 22, 20240.04500.04500.04500.04500.045010,000
May 21, 20240.05000.05000.05000.05000.0500-
May 17, 20240.05000.05000.05000.05000.0500-
May 16, 20240.05000.05000.05000.05000.0500-
May 15, 20240.05000.05000.05000.05000.0500-
May 14, 20240.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...