FireFox Gold Corporation (QB) (FFOXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00025 | -0.746268656716 | 0.0335 | 0.0335 | 0.0271 | 27619 | 0.0320422 | CS |
| 4 | 0.00225 | 7.25806451613 | 0.031 | 0.0335 | 0.025 | 101437 | 0.02852942 | CS |
| 12 | 0.00025 | 0.757575757576 | 0.033 | 0.0371 | 0.025 | 67526 | 0.03024219 | CS |
| 26 | -0.02655 | -44.397993311 | 0.0598 | 0.064 | 0.025 | 91441 | 0.03829641 | CS |
| 52 | -0.00675 | -16.875 | 0.04 | 0.082 | 0.0218 | 87484 | 0.04465466 | CS |
| 156 | -0.19425 | -85.3846153846 | 0.2275 | 0.35 | 0.0218 | 72111 | 0.09373973 | CS |
| 260 | -0.09495 | -74.0639625585 | 0.1282 | 0.35 | 0.0218 | 67006 | 0.11628022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728508800 | 0.03325 | 0.00525 | 18.75 | 0.029 | 0.03325 | 0.029 | 88200 |
| 1728422580 | 0.028 | 0.0009 | 3.32 | 0.029 | 0.029 | 0.028 | 2000 |
| 1728336000 | 0.0271 | -0.0064 | -19.10 | 0.0271 | 0.0271 | 0.0271 | 20000 |
| 1728077160 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1727990760 | 0.0335 | 0.0035 | 11.67 | 0.0335 | 0.0335 | 0.0335 | 275 |
| 1727904000 | 0.03 | 0.0005 | 1.69 | 0.03 | 0.03 | 0.03 | 186340 |
| 1727818140 | 0.0295 | -0.0005 | -1.67 | 0.0296 | 0.03 | 0.0295 | 80000 |
| 1727731200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727472000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50000 |
| 1727386200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.0294 | 49400 |
| 1727299200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 69069 |
| 1727212800 | 0.03 | 0.0042 | 16.28 | 0.02873 | 0.03 | 0.02873 | 32600 |
| 1727126940 | 0.0258 | -0.0033 | -11.34 | 0.03 | 0.03 | 0.0258 | 403401 |
| 1726867200 | 0.0291 | -0.00069 | -2.32 | 0.029125 | 0.029125 | 0.0287 | 30000 |
| 1726781220 | 0.02979 | 0.00179 | 6.39 | 0.028 | 0.02979 | 0.028 | 25700 |
| 1726694460 | 0.028 | 0.0002 | 0.72 | 0.028 | 0.028 | 0.027785 | 340400 |
| 1726608240 | 0.0278 | -0.0018 | -6.08 | 0.0295 | 0.0295 | 0.0278 | 201588 |
| 1726521720 | 0.0296 | -0.003533 | -10.66 | 0.0307 | 0.0307 | 0.0296 | 135000 |
| 1726262940 | 0.033133 | 0.003333 | 11.18 | 0.0329 | 0.033133 | 0.0292 | 17000 |
| 1726176540 | 0.0298 | 0.0015 | 5.30 | 0.031 | 0.031 | 0.02855 | 94888 |
| 1726090140 | 0.0283 | 0.0007 | 2.54 | 0.0283 | 0.0283 | 0.0283 | 30000 |
| 1726003500 | 0.0276 | 0.00087 | 3.25 | 0.0282 | 0.0282 | 0.0276 | 15500 |
| 1725917160 | 0.02673 | -0.00292 | -9.85 | 0.0297 | 0.0297 | 0.02673 | 44000 |
| 1725657840 | 0.02965 | 0 | 0.00 | 0.02965 | 0.02965 | 0.02965 | 0 |
| 1725571440 | 0.02965 | 0 | 0.00 | 0.02965 | 0.02965 | 0.02965 | 0 |
| 1725485040 | 0.02965 | 0.00065 | 2.24 | 0.03 | 0.0303 | 0.029455 | 97000 |
| 1725398880 | 0.029 | -0.0031 | -9.66 | 0.03 | 0.03 | 0.029 | 136075 |
| 1725053340 | 0.0320999 | -0.00075 | -2.28 | 0.0320999 | 0.0320999 | 0.0320999 | 100 |
| 1724966400 | 0.03285 | -0.00425 | -11.46 | 0.0320999 | 0.03285 | 0.0320999 | 2000 |
| 1724880480 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1724794080 | 0.0371 | 0.0011 | 3.06 | 0.03 | 0.0371 | 0.03 | 22427 |
| 1724707740 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1724448540 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1724362140 | 0.036 | -0.0011 | -2.96 | 0.036 | 0.036 | 0.036 | 25000 |
| 1724275380 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0345 | 60279 |
| 1724188800 | 0.0371 | 0.0021 | 6.00 | 0.037 | 0.0371 | 0.034 | 46600 |
| 1724102880 | 0.035 | 0.0025 | 7.69 | 0.03375 | 0.035 | 0.0325 | 157285 |
| 1723843740 | 0.0325 | -0.0025 | -7.14 | 0.0325 | 0.0325 | 0.0325 | 7320 |
| 1723756860 | 0.035 | 0.0029001 | 9.03 | 0.035 | 0.035 | 0.035 | 1800 |
| 1723670760 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1723584360 | 0.0320999 | -0.0017 | -5.03 | 0.0320999 | 0.0320999 | 0.0320999 | 23685 |
| 1723497900 | 0.0337999 | 0 | 0.00 | 0.0335 | 0.0337999 | 0.0335 | 100000 |
| 1723238400 | 0.0337999 | 0.0018999 | 5.96 | 0.0337999 | 0.0337999 | 0.0337999 | 17219 |
| 1723152000 | 0.0319 | -0.0015 | -4.49 | 0.03 | 0.0319 | 0.03 | 120066 |
| 1723065720 | 0.0334 | -0.0016 | -4.57 | 0.03175 | 0.0334 | 0.03175 | 150000 |
| 1722979800 | 0.035 | 0.0025 | 7.69 | 0.035 | 0.035 | 0.035 | 500 |
| 1722893340 | 0.0325 | 0.00035 | 1.09 | 0.032 | 0.0325 | 0.03 | 20396 |
| 1722634020 | 0.03215 | 0 | 0.00 | 0.03215 | 0.03215 | 0.03215 | 0 |
| 1722547620 | 0.03215 | 0.00015 | 0.47 | 0.03215 | 0.03215 | 0.03215 | 1540 |
| 1722461340 | 0.032 | 0.002 | 6.67 | 0.03 | 0.032 | 0.03 | 131000 |
| 1722374580 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1722288180 | 0.03 | -0.0028 | -8.54 | 0.03 | 0.0325 | 0.03 | 18777 |
| 1722029100 | 0.0328 | 0.00193 | 6.25 | 0.0328 | 0.0328 | 0.0328 | 30000 |
| 1721942400 | 0.03087 | -0.00213 | -6.45 | 0.0319 | 0.0319 | 0.03087 | 21594 |
| 1721856540 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1721770140 | 0.033 | -0.0008 | -2.37 | 0.0339 | 0.035 | 0.033 | 18200 |
| 1721683740 | 0.0337999 | 0.0015999 | 4.97 | 0.0337999 | 0.0337999 | 0.0337999 | 5000 |
| 1721424180 | 0.0322 | -0.0008 | -2.42 | 0.034 | 0.034 | 0.0320999 | 100000 |
| 1721337960 | 0.033 | -0.0008 | -2.37 | 0.033 | 0.033 | 0.033 | 12000 |
| 1721251320 | 0.0337999 | -0.0007 | -2.03 | 0.035 | 0.035 | 0.0327 | 109831 |
| 1721164920 | 0.0345 | -0.00123 | -3.44 | 0.0369 | 0.0369 | 0.0345 | 7400 |
| 1721078940 | 0.03573 | -0.00127 | -3.43 | 0.03573 | 0.03573 | 0.03573 | 2000 |
| 1720819680 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1720733280 | 0.037 | 0.007 | 23.33 | 0.04 | 0.04 | 0.037 | 161007 |
| 1720646880 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
