Forsys Metals Corp (F2T)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -1.29032258065 | 0.31 | 0.31 | 0.27 | 3669 | 0.29617988 | DE |
| 4 | -0.0055 | -1.76565008026 | 0.3115 | 0.32 | 0.27 | 13711 | 0.2911223 | DE |
| 12 | -0.0755 | -19.7903014417 | 0.3815 | 0.4995 | 0.27 | 16619 | 0.34941278 | DE |
| 26 | -0.0965 | -23.9751552795 | 0.4025 | 0.535 | 0.27 | 13221 | 0.39372103 | DE |
| 52 | -0.307 | -50.0815660685 | 0.613 | 0.739 | 0.27 | 11656 | 0.43256718 | DE |
| 156 | -0.0035 | -1.13085621971 | 0.3095 | 0.8 | 0.27 | 12655 | 0.4708632 | DE |
| 260 | -0.0035 | -1.13085621971 | 0.3095 | 0.8 | 0.27 | 12655 | 0.4708632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 0.3 | 0.0140002 | 4.90 | 0.3 | 0.3 | 0.3 | 5980 |
| 1741901220 | 0.2859998 | -0.0235 | -7.59 | 0.2859998 | 0.2859998 | 0.2859998 | 1000 |
| 1741814820 | 0.3095 | 0.0355 | 12.96 | 0.3095 | 0.3095 | 0.3095 | 7000 |
| 1741728420 | 0.274 | -0.022 | -7.43 | 0.28 | 0.28 | 0.27 | 2400 |
| 1741642020 | 0.296 | 0.004 | 1.37 | 0.296 | 0.296 | 0.296 | 845 |
| 1741382820 | 0.292 | -0.0075 | -2.50 | 0.31 | 0.31 | 0.292 | 7100 |
| 1741296420 | 0.2995 | 0 | 0.00 | 0.2995 | 0.2995 | 0.2995 | 0 |
| 1741210020 | 0.2995 | 0.0085001 | 2.92 | 0.2995 | 0.2995 | 0.2995 | 2888 |
| 1741123620 | 0.2909999 | 0.0129999 | 4.68 | 0.275 | 0.2909999 | 0.275 | 9685 |
| 1741037220 | 0.278 | -0.0375 | -11.89 | 0.2795 | 0.2899999 | 0.278 | 57300 |
| 1740778020 | 0.3155 | 0.0155 | 5.17 | 0.307 | 0.3155 | 0.297 | 25232 |
| 1740691620 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2000 |
| 1740605220 | 0.3 | 0.0155002 | 5.45 | 0.32 | 0.32 | 0.3 | 15400 |
| 1740518820 | 0.2844998 | -0.0055 | -1.90 | 0.312 | 0.312 | 0.2844998 | 18620 |
| 1740432420 | 0.2899999 | -0.011 | -3.65 | 0.2829999 | 0.301 | 0.2829999 | 8500 |
| 1740173220 | 0.301 | 0.0130002 | 4.51 | 0.2965 | 0.301 | 0.2965 | 4900 |
| 1740086820 | 0.2879998 | 0.0079998 | 2.86 | 0.2879998 | 0.2879998 | 0.2879998 | 1000 |
| 1740000420 | 0.28 | -0.01 | -3.45 | 0.2985 | 0.2985 | 0.28 | 25500 |
| 1739914020 | 0.2899999 | -0.0185 | -6.00 | 0.3055 | 0.3055 | 0.2899999 | 55257 |
| 1739827620 | 0.3085 | -0.0025 | -0.80 | 0.3085 | 0.3085 | 0.3085 | 6400 |
| 1739568420 | 0.311 | 0.013 | 4.36 | 0.3115 | 0.3115 | 0.311 | 9485 |
| 1739482020 | 0.298 | -0.012 | -3.87 | 0.294 | 0.298 | 0.294 | 590 |
| 1739395620 | 0.31 | -0.0135 | -4.17 | 0.301 | 0.31 | 0.301 | 3123 |
| 1739309220 | 0.3235 | 0.0035 | 1.09 | 0.3235 | 0.3235 | 0.3235 | 4000 |
| 1739222820 | 0.32 | 0.0125 | 4.07 | 0.312 | 0.338 | 0.312 | 24100 |
| 1738963620 | 0.3075 | -0.015 | -4.65 | 0.31 | 0.31 | 0.3075 | 2300 |
| 1738877220 | 0.3225 | -0.0175 | -5.15 | 0.3225 | 0.3225 | 0.3225 | 1190 |
| 1738790820 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1738704420 | 0.34 | 0.0265 | 8.45 | 0.332 | 0.3575 | 0.332 | 104975 |
| 1738618020 | 0.3135 | -0.0265 | -7.79 | 0.3005 | 0.3145 | 0.3005 | 15095 |
| 1738358820 | 0.34 | -0.0365 | -9.69 | 0.3835 | 0.3835 | 0.34 | 8000 |
| 1738272420 | 0.3765 | 0 | 0.00 | 0.3765 | 0.3765 | 0.3765 | 0 |
| 1738186020 | 0.3765 | 0.026 | 7.42 | 0.3765 | 0.3765 | 0.3765 | 777 |
| 1738099620 | 0.3505 | -0.0095 | -2.64 | 0.3505 | 0.3505 | 0.3505 | 140 |
| 1738013220 | 0.36 | -0.033 | -8.40 | 0.4099999 | 0.4099999 | 0.32 | 109454 |
| 1737754020 | 0.393 | -0.027 | -6.43 | 0.427 | 0.45 | 0.39 | 94959 |
| 1737667620 | 0.42 | 0.0075 | 1.82 | 0.419 | 0.42 | 0.419 | 10180 |
| 1737581220 | 0.4125 | -0.0035 | -0.84 | 0.4069999 | 0.4185 | 0.4 | 46322 |
| 1737494820 | 0.416 | 0 | 0.00 | 0.416 | 0.416 | 0.416 | 0 |
| 1737408420 | 0.416 | -0.0225 | -5.13 | 0.416 | 0.416 | 0.416 | 510 |
| 1737149220 | 0.4385 | 0.0385 | 9.63 | 0.4385 | 0.4385 | 0.4385 | 500 |
| 1737062820 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1736976420 | 0.4 | -0.021 | -4.99 | 0.4 | 0.4 | 0.4 | 14666 |
| 1736890020 | 0.421 | 0.0205 | 5.12 | 0.421 | 0.421 | 0.421 | 500 |
| 1736803620 | 0.4005 | -0.0295 | -6.86 | 0.43 | 0.43 | 0.4005 | 1000 |
| 1736544420 | 0.43 | -0.055 | -11.34 | 0.43 | 0.43 | 0.43 | 779 |
| 1736458020 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1736371620 | 0.485 | 0.034 | 7.54 | 0.484 | 0.4855 | 0.484 | 23125 |
| 1736285220 | 0.451 | -0.027 | -5.65 | 0.451 | 0.451 | 0.451 | 5000 |
| 1736198820 | 0.478 | 0.0215 | 4.71 | 0.484 | 0.4995 | 0.478 | 16482 |
| 1735939620 | 0.4565 | 0 | 0.00 | 0.4565 | 0.4565 | 0.4565 | 0 |
| 1735853220 | 0.4565 | 0.059 | 14.84 | 0.4565 | 0.4565 | 0.4565 | 500 |
| 1735594020 | 0.3975 | 0.0075 | 1.92 | 0.398 | 0.398 | 0.3655 | 22635 |
| 1735334820 | 0.39 | 0.001 | 0.26 | 0.3705 | 0.4069999 | 0.3505 | 18450 |
| 1734989220 | 0.389 | 0.0075 | 1.97 | 0.4125 | 0.4125 | 0.389 | 6566 |
| 1734730020 | 0.3815 | -0.012 | -3.05 | 0.3815 | 0.3815 | 0.3815 | 1300 |
| 1734643620 | 0.3935 | 0 | 0.00 | 0.3935 | 0.3935 | 0.3935 | 0 |
| 1734557220 | 0.3935 | 0.0055 | 1.42 | 0.3935 | 0.3935 | 0.3935 | 3500 |
| 1734470820 | 0.388 | -0.031 | -7.40 | 0.4345 | 0.4345 | 0.388 | 2950 |
| 1734384420 | 0.419 | 0.004 | 0.96 | 0.422 | 0.422 | 0.4 | 53000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
