![FRNT Financial Inc](/common/images/company/TX_FRNT.png)
FRNT Financial Inc (FRNT)
TSXV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 8 | 0.5 | 0.55 | 0.49 | 53420 | 0.51283414 | CS |
4 | 0.09 | 20 | 0.45 | 0.55 | 0.42 | 33976 | 0.4783758 | CS |
12 | 0.03 | 5.88235294118 | 0.51 | 0.65 | 0.42 | 19750 | 0.48765773 | CS |
26 | 0.04 | 8 | 0.5 | 0.87 | 0.42 | 31325 | 0.58506982 | CS |
52 | 0.145 | 36.7088607595 | 0.395 | 0.87 | 0.25 | 23197 | 0.52031262 | CS |
156 | -1.22 | -69.3181818182 | 1.76 | 2.37 | 0.25 | 18912 | 0.66786617 | CS |
260 | -1.22 | -69.3181818182 | 1.76 | 2.37 | 0.25 | 18912 | 0.66786617 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721943600 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1721857200 | 0.55 | 0.04 | 7.84 | 0.51 | 0.55 | 0.51 | 32500 |
1721770800 | 0.51 | 0.01 | 2.00 | 0.5 | 0.51 | 0.5 | 21000 |
1721684400 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 121500 |
1721425200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
1721338800 | 0.5 | 0.01 | 2.04 | 0.5 | 0.5 | 0.5 | 39500 |
1721252400 | 0.49 | 0.02 | 4.26 | 0.495 | 0.5 | 0.48 | 18500 |
1721166000 | 0.47 | -0.025 | -5.05 | 0.48 | 0.5 | 0.455 | 57500 |
1721079600 | 0.495 | 0.045 | 10.00 | 0.45 | 0.5 | 0.445 | 16500 |
1720820400 | 0.45 | 0.005 | 1.12 | 0.45 | 0.45 | 0.45 | 1500 |
1720734000 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.445 | 1500 |
1720647600 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 2750 |
1720561200 | 0.44 | -0.01 | -2.22 | 0.46 | 0.46 | 0.44 | 46500 |
1720474800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 117640 |
1720215600 | 0.45 | 0.01 | 2.27 | 0.45 | 0.45 | 0.45 | 15560 |
1720129200 | 0.44 | 0.005 | 1.15 | 0.445 | 0.45 | 0.44 | 34500 |
1720042800 | 0.435 | -0.015 | -3.33 | 0.445 | 0.445 | 0.435 | 9500 |
1719956400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 2500 |
1719610800 | 0.45 | 0.005 | 1.12 | 0.45 | 0.47 | 0.45 | 26500 |
1719524400 | 0.445 | 0 | 0.00 | 0.45 | 0.45 | 0.42 | 27500 |
1719438000 | 0.445 | -0.05 | -10.10 | 0.44 | 0.45 | 0.44 | 27000 |
1719351600 | 0.495 | 0.055 | 12.50 | 0.495 | 0.495 | 0.495 | 500 |
1719265200 | 0.44 | -0.025 | -5.38 | 0.47 | 0.47 | 0.44 | 16300 |
1719006000 | 0.465 | 0.015 | 3.33 | 0.45 | 0.47 | 0.45 | 8500 |
1718919600 | 0.45 | -0.05 | -10.00 | 0.495 | 0.495 | 0.45 | 46000 |
1718833200 | 0.5 | 0.03 | 6.38 | 0.5 | 0.5 | 0.5 | 2000 |
1718746800 | 0.47 | 0.02 | 4.44 | 0.45 | 0.47 | 0.45 | 5500 |
1718660400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 73100 |
1718401200 | 0.45 | -0.015 | -3.23 | 0.46 | 0.46 | 0.45 | 4000 |
1718314800 | 0.465 | -0.025 | -5.10 | 0.49 | 0.49 | 0.465 | 5500 |
1718228400 | 0.49 | 0.02 | 4.26 | 0.47 | 0.49 | 0.47 | 2500 |
1718142000 | 0.47 | -0.01 | -2.08 | 0.47 | 0.47 | 0.47 | 10500 |
1718055600 | 0.48 | -0.005 | -1.03 | 0.49 | 0.49 | 0.48 | 4000 |
1717796400 | 0.485 | 0.02 | 4.30 | 0.47 | 0.485 | 0.455 | 14500 |
1717710000 | 0.465 | -0.02 | -4.12 | 0.48 | 0.49 | 0.465 | 20002 |
1717623600 | 0.485 | 0.015 | 3.19 | 0.475 | 0.49 | 0.475 | 25000 |
1717537200 | 0.47 | -0.02 | -4.08 | 0.485 | 0.485 | 0.47 | 22000 |
1717450800 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 5000 |
1717191600 | 0.5 | 0 | 0.00 | 0.5 | 0.52 | 0.495 | 23400 |
1717105200 | 0.5 | -0.04 | -7.41 | 0.5 | 0.5 | 0.485 | 25500 |
1717018800 | 0.54 | 0.04 | 8.00 | 0.52 | 0.54 | 0.5 | 19500 |
1716932400 | 0.5 | -0.05 | -9.09 | 0.54 | 0.54 | 0.5 | 9000 |
1716846000 | 0.55 | -0.03 | -5.17 | 0.55 | 0.55 | 0.55 | 1000 |
1716586800 | 0.58 | 0.02 | 3.57 | 0.58 | 0.58 | 0.58 | 1500 |
1716500400 | 0.56 | -0.04 | -6.67 | 0.58 | 0.58 | 0.56 | 4010 |
1716414000 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 10000 |
1716327600 | 0.58 | -0.02 | -3.33 | 0.56 | 0.58 | 0.56 | 2000 |
1715982000 | 0.6 | 0.01 | 1.69 | 0.6 | 0.6 | 0.6 | 500 |
1715895600 | 0.59 | -0.01 | -1.67 | 0.56 | 0.59 | 0.55 | 7000 |
1715809200 | 0.6 | 0.02 | 3.45 | 0.6 | 0.6 | 0.6 | 4000 |
1715722800 | 0.58 | 0.0100001 | 1.75 | 0.6 | 0.6 | 0.58 | 2400 |
1715636400 | 0.5699999 | -0.02 | -3.39 | 0.65 | 0.65 | 0.5699999 | 16879 |
1715377200 | 0.59 | 0 | 0.00 | 0.59 | 0.63 | 0.5699999 | 54340 |
1715290800 | 0.59 | -0.01 | -1.67 | 0.59 | 0.59 | 0.59 | 500 |
1715204400 | 0.6 | 0.06 | 11.11 | 0.59 | 0.61 | 0.59 | 3000 |
1715118000 | 0.54 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 3000 |
1715031600 | 0.54 | -0.03 | -5.26 | 0.56 | 0.56 | 0.54 | 2500 |
1714772400 | 0.5699999 | 0 | 0.00 | 0.56 | 0.5699999 | 0.55 | 5500 |
1714686000 | 0.5699999 | 0.0749999 | 15.15 | 0.51 | 0.6 | 0.51 | 12500 |
1714599600 | 0.495 | -0.005 | -1.00 | 0.56 | 0.56 | 0.495 | 70500 |
1714513200 | 0.5 | -0.04 | -7.41 | 0.55 | 0.55 | 0.5 | 23000 |
1714426800 | 0.54 | -0.04 | -6.90 | 0.58 | 0.59 | 0.54 | 22500 |
1714167600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.