Forwardly Inc (PK) (FORW)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0011 | -12.0879120879 | 0.0091 | 0.012 | 0.0066 | 458745 | 0.00812741 | CS |
| 4 | -0.0015 | -15.7894736842 | 0.0095 | 0.0122 | 0.0066 | 278415 | 0.00883102 | CS |
| 12 | -0.0065 | -44.8275862069 | 0.0145 | 0.01695 | 0.0066 | 354244 | 0.01081363 | CS |
| 26 | -0.010155 | -55.9350041311 | 0.018155 | 0.0247 | 0.0056 | 438082 | 0.01285267 | CS |
| 52 | -0.0065 | -44.8275862069 | 0.0145 | 0.0325 | 0.005 | 482231 | 0.01565723 | CS |
| 156 | -0.1175 | -93.625498008 | 0.1255 | 0.1589 | 0.005 | 842423 | 0.05256173 | CS |
| 260 | -0.0005 | -5.88235294118 | 0.0085 | 1.33 | 0.0011 | 1771248 | 0.22823578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.008 | 5.0E-5 | 0.63 | 0.008 | 0.008 | 0.008 | 1215600 |
| 1721942400 | 0.00795 | -0.00085 | -9.66 | 0.0088 | 0.0088 | 0.0073 | 294495 |
| 1721856480 | 0.0088 | 0 | 0.00 | 0.0085 | 0.0088 | 0.0075 | 88771 |
| 1721770140 | 0.0088 | 0.0005 | 6.02 | 0.0085 | 0.0092 | 0.0085 | 189065 |
| 1721683740 | 0.0083 | 0.0003 | 3.75 | 0.0088 | 0.0088 | 0.0079 | 282300 |
| 1721424180 | 0.008 | -0.0042 | -34.43 | 0.0091 | 0.012 | 0.0066 | 1439093 |
| 1721337960 | 0.0122 | 0.00338 | 38.32 | 0.0083 | 0.0122 | 0.0083 | 463339 |
| 1721251320 | 0.00882 | -0.00068 | -7.16 | 0.0092999 | 0.0095 | 0.008 | 164469 |
| 1721164920 | 0.0095 | 0.0012 | 14.46 | 0.0082799 | 0.00955 | 0.0082799 | 78280 |
| 1721078940 | 0.0083 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0083 | 46763 |
| 1720819200 | 0.0083 | -0.00055 | -6.21 | 0.0087 | 0.0089 | 0.0083 | 269211 |
| 1720733280 | 0.00885 | 0.00025 | 2.91 | 0.0091 | 0.0091 | 0.0086 | 53234 |
| 1720646880 | 0.0086 | -0.0002 | -2.27 | 0.0092999 | 0.0092999 | 0.0086 | 143531 |
| 1720560540 | 0.0088 | -0.0008 | -8.33 | 0.0094 | 0.0095999 | 0.00865 | 971532 |
| 1720473600 | 0.0095999 | 0.0006499 | 7.26 | 0.0085 | 0.0095999 | 0.0085 | 5250 |
| 1720214640 | 0.00895 | 0.00055 | 6.55 | 0.0084 | 0.0094 | 0.0084 | 124279 |
| 1720041000 | 0.0084 | -0.00055 | -6.15 | 0.0083 | 0.00895 | 0.0083 | 11753 |
| 1719955740 | 0.00895 | -0.00035 | -3.76 | 0.0094 | 0.0094 | 0.00895 | 265610 |
| 1719868980 | 0.0092999 | 0 | 0.00 | 0.0092999 | 0.0094 | 0.0092999 | 45105 |
| 1719610020 | 0.0092999 | 0.0001 | 1.09 | 0.0095 | 0.0095 | 0.0083 | 353800 |
| 1719523200 | 0.0092 | -0.0025 | -21.37 | 0.0092999 | 0.0095 | 0.00725 | 1775120 |
| 1719437040 | 0.0117 | 0.0012 | 11.43 | 0.01035 | 0.0117 | 0.0095 | 741827 |
| 1719350880 | 0.0105 | -0.00115 | -9.87 | 0.01178 | 0.01178 | 0.009 | 118286 |
| 1719264540 | 0.01165 | -0.00025 | -2.10 | 0.01145 | 0.0121 | 0.011 | 207491 |
| 1719005220 | 0.0119 | 0.0019 | 19.00 | 0.00865 | 0.0119 | 0.00865 | 264700 |
| 1718918640 | 0.01 | -0.0006 | -5.66 | 0.0115 | 0.0115 | 0.0085 | 1763517 |
| 1718746140 | 0.0106 | -0.0009 | -7.83 | 0.0092 | 0.01086 | 0.0092 | 82453 |
| 1718659680 | 0.0115 | 0.0003 | 2.68 | 0.0119 | 0.0119 | 0.0088 | 1081528 |
| 1718400300 | 0.0112 | 0.00078 | 7.49 | 0.012 | 0.012 | 0.0105 | 21250 |
| 1718314140 | 0.01042 | -3.0E-5 | -0.29 | 0.0095999 | 0.0112 | 0.0095999 | 160866 |
| 1718227380 | 0.0104499 | -0.00075 | -6.70 | 0.0099 | 0.0112 | 0.0097 | 81644 |
| 1718141340 | 0.0112 | 0.0015 | 15.46 | 0.01 | 0.0112 | 0.0097 | 215322 |
| 1718054880 | 0.0097 | -0.0022 | -18.49 | 0.0119 | 0.0119 | 0.0097 | 172603 |
| 1717795800 | 0.0119 | 0.00065 | 5.78 | 0.0108 | 0.0119 | 0.01 | 168289 |
| 1717709400 | 0.01125 | 5.0E-5 | 0.45 | 0.0105 | 0.0123 | 0.01 | 436970 |
| 1717622460 | 0.0112 | 0 | 0.00 | 0.0102 | 0.0122 | 0.01 | 173857 |
| 1717536360 | 0.0112 | 0.0006 | 5.66 | 0.01 | 0.0112 | 0.01 | 346796 |
| 1717450140 | 0.0106 | -0.0004 | -3.64 | 0.0095999 | 0.0123 | 0.0095999 | 193300 |
| 1717190940 | 0.011 | -0.0009 | -7.56 | 0.011 | 0.011845 | 0.011 | 101715 |
| 1717104540 | 0.0119 | -0.0005 | -4.03 | 0.011 | 0.0123 | 0.0105 | 326420 |
| 1717018020 | 0.0124 | 0.00028 | 2.31 | 0.011875 | 0.0124 | 0.011 | 616480 |
| 1716931740 | 0.01212 | 0.00032 | 2.71 | 0.01115 | 0.0124 | 0.01115 | 108540 |
| 1716585840 | 0.0118 | -0.0006 | -4.84 | 0.0115 | 0.0124 | 0.0112 | 245428 |
| 1716499740 | 0.0124 | 0.0005 | 4.20 | 0.0115 | 0.0126 | 0.0115 | 653706 |
| 1716412800 | 0.0119 | 0.0004 | 3.48 | 0.0115 | 0.0126 | 0.0115 | 886620 |
| 1716326940 | 0.0115 | -0.0014 | -10.85 | 0.012055 | 0.0129 | 0.0115 | 123450 |
| 1716240180 | 0.0129 | 0.00038 | 3.04 | 0.0128 | 0.0129 | 0.0115 | 514800 |
| 1715981340 | 0.01252 | 0.00062 | 5.21 | 0.012 | 0.0128 | 0.0115 | 169160 |
| 1715894940 | 0.0119 | -0.0018 | -13.14 | 0.0125 | 0.0135 | 0.01187 | 336898 |
| 1715808000 | 0.0137 | -0.0001 | -0.72 | 0.01175 | 0.0153 | 0.01175 | 183911 |
| 1715722140 | 0.0138 | 0.0012 | 9.52 | 0.01155 | 0.01545 | 0.011 | 871970 |
| 1715635200 | 0.0126 | -0.0021 | -14.29 | 0.0147 | 0.01695 | 0.0115 | 1068952 |
| 1715376000 | 0.0147 | 0.00152 | 11.53 | 0.0127 | 0.0147 | 0.01267 | 123600 |
| 1715289720 | 0.01318 | 0.00058 | 4.60 | 0.0142 | 0.0148 | 0.0127 | 60549 |
| 1715203200 | 0.0126 | -0.0001 | -0.79 | 0.0127 | 0.0145 | 0.0126 | 92520 |
| 1715117340 | 0.0127 | -0.00085 | -6.27 | 0.0126 | 0.01378 | 0.0126 | 11657 |
| 1715030940 | 0.01355 | -0.00095 | -6.55 | 0.0145 | 0.0145 | 0.0123 | 249670 |
| 1714771740 | 0.0145 | 0.0018 | 14.17 | 0.0145 | 0.0145 | 0.0115 | 150175 |
| 1714685340 | 0.0127 | -0.0006 | -4.51 | 0.0133 | 0.0145 | 0.0123 | 49071 |
| 1714598400 | 0.0133 | -0.0007 | -5.00 | 0.014 | 0.0148 | 0.0133 | 167422 |
| 1714512600 | 0.014 | -0.0002 | -1.41 | 0.014 | 0.0158 | 0.014 | 621900 |
| 1714425720 | 0.0142 | -0.0026 | -15.48 | 0.014 | 0.0168 | 0.014 | 379295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
