ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,997.59
      -1.46%
      US Tech 100
      16,780.80
      -1.64%
      Dow Jones
      37,783.16
      -1.76%
      Brent Oil
      86.665
      -0.64%
      Bitcoin
      63,534.00
      -1.16%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Forwardly Inc (PK) (FORW)

      7. Forwardly Inc (PK) (FORW) Historical

      FORW Forwardly Inc (PK)

      0.0148
      0.00 (0.00%)
      Last Updated: 09:30:17
      Delayed by 15 minutes

      FORW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.0148 -0.0007 -4.52% 0.0155 0.01685 0.0148 89,808
      Apr 23 2024 0.0155 0.00355 29.71% 0.0121 0.019 0.0121 144,388
      Apr 22 2024 0.01195 -0.0018 -13.09% 0.01375 0.014 0.0115 333,952
      Apr 19 2024 0.01375 0.00045 3.38% 0.0134 0.01476 0.0132 206,506
      Apr 18 2024 0.0133 -0.0031 -18.90% 0.0135 0.016 0.0132 1,217,173
      Apr 17 2024 0.0164 0.0001 0.61% 0.019 0.0195 0.0133 591,911
      Apr 16 2024 0.0163 -0.0017 -9.44% 0.0179 0.02 0.015 290,548
      Apr 15 2024 0.018 -0.00119 -6.18% 0.01905 0.01905 0.01335 412,044
      Apr 12 2024 0.019185 0.00139 7.78% 0.0178 0.02074 0.0178 307,703
      Apr 11 2024 0.0178 -0.0032 -15.24% 0.0175 0.0221 0.0175 125,427
      Apr 10 2024 0.021 0.001 5.00% 0.01965 0.0222 0.01872 17,106
      Apr 09 2024 0.02 0.00 0.00% 0.02 0.023 0.01588 1,593,939
      Apr 08 2024 0.02 0.001 5.26% 0.01662 0.02 0.014 753,937
      Apr 05 2024 0.019 0.0042 28.38% 0.01385 0.019 0.01385 530,400
      Apr 04 2024 0.0148 0.0009 6.47% 0.012 0.016 0.012 620,898
      Apr 03 2024 0.0139 0.0015 12.10% 0.012 0.0139 0.012 403,389
      Apr 02 2024 0.0124 -0.0001 -0.80% 0.012 0.01248 0.012 276,728
      Apr 01 2024 0.0125 0.0005 4.17% 0.0105 0.0131 0.0105 544,710
      Mar 28 2024 0.012 0.0015 14.29% 0.0092 0.0123 0.0092 327,856
      Mar 27 2024 0.0105 -0.0007 -6.25% 0.01 0.012 0.00969 242,935
      Mar 26 2024 0.0112 0.002 21.74% 0.00912 0.0117 0.0088 558,422
      Mar 25 2024 0.0092 -0.00116 -11.15% 0.0086 0.01 0.0073 370,550
      Mar 22 2024 0.010355 0.00036 3.55% 0.00872 0.01172 0.0082 199,600
      Mar 21 2024 0.01 0.0005 5.26% 0.009825 0.01 0.0066 674,200
      Mar 20 2024 0.0095 0.0004 4.40% 0.009 0.01 0.00895 276,620
      Mar 19 2024 0.0091 0.0003 3.41% 0.0085 0.0091 0.0085 597,523
      Mar 18 2024 0.0088 -0.0007 -7.37% 0.00894 0.0095 0.0081 620,721
      Mar 15 2024 0.0095 -0.0005 -5.00% 0.008 0.0095 0.007 3,590,803
      Mar 14 2024 0.01 -0.0011 -9.91% 0.0111 0.0111 0.0088 619,932
      Mar 13 2024 0.0111 0.00038 3.50% 0.01066 0.0111 0.009 229,666
      Mar 12 2024 0.010725 -0.00028 -2.50% 0.01095 0.0111 0.0096 71,115
      Mar 11 2024 0.011 -0.001 -8.33% 0.0094 0.012 0.0094 398,545
      Mar 08 2024 0.012 0.001 9.09% 0.01 0.012 0.01 99,850
      Mar 07 2024 0.011 -0.001 -8.33% 0.0108 0.012 0.0093 339,733
      Mar 06 2024 0.012 -0.0005 -4.00% 0.01155 0.0123 0.01122 54,240
      Mar 05 2024 0.0125 -0.00015 -1.19% 0.0112 0.0125 0.011 78,179
      Mar 04 2024 0.01265 0.00025 2.02% 0.0122 0.0139 0.0113 200,811
      Mar 01 2024 0.0124 0.0015 13.76% 0.01146 0.0124 0.01095 110,407
      Feb 29 2024 0.0109 -0.0012 -9.92% 0.0125 0.0125 0.0108 223,008
      Feb 28 2024 0.0121 -0.00123 -9.19% 0.0126 0.0143 0.0056 2,658,693
      Feb 27 2024 0.013325 -0.00098 -6.82% 0.0125 0.0143 0.012 74,407
      Feb 26 2024 0.0143 0.0004 2.88% 0.01525 0.01525 0.0132 174,918
      Feb 23 2024 0.0139 0.0005 3.73% 0.0125 0.0139 0.0125 71,650
      Feb 22 2024 0.0134 0.0003 2.29% 0.01322 0.0134 0.0125 408,325
      Feb 21 2024 0.0131 -0.0009 -6.43% 0.0132 0.0134 0.0129 136,169
      Feb 20 2024 0.014 -0.00075 -5.08% 0.01285 0.015 0.01285 101,039
      Feb 16 2024 0.01475 0.00075 5.36% 0.014 0.015 0.014 232,766
      Feb 15 2024 0.014 0.00054 4.01% 0.0129 0.0179 0.0129 542,592
      Feb 14 2024 0.01346 -0.00034 -2.46% 0.0129 0.0145 0.0129 236,941
      Feb 13 2024 0.0138 0.00 0.00% 0.0129 0.01465 0.0129 104,350
      Feb 12 2024 0.0138 -0.00066 -4.56% 0.0134 0.01405 0.0129 392,598
      Feb 09 2024 0.01446 -0.00086 -5.58% 0.01545 0.023 0.0125 896,726
      Feb 08 2024 0.015315 -0.00094 -5.75% 0.0158 0.01593 0.0132 556,088
      Feb 07 2024 0.01625 0.00125 8.33% 0.01472 0.018 0.01472 600,378
      Feb 06 2024 0.015 -0.0025 -14.29% 0.017245 0.0195 0.015 2,798,505
      Feb 05 2024 0.0175 -0.001 -5.41% 0.0155 0.018 0.0155 864,444
      Feb 02 2024 0.0185 -0.00002 -0.11% 0.0185 0.019515 0.0155 846,439
      Feb 01 2024 0.01852 0.00034 1.90% 0.01924 0.0247 0.01825 1,266,906
      Jan 31 2024 0.018175 0.00082 4.69% 0.0185 0.0225 0.0172 1,023,471
      Jan 30 2024 0.01736 -0.0003 -1.70% 0.0171 0.0179 0.0163 157,196
      Jan 29 2024 0.01766 -0.00016 -0.87% 0.017 0.0179 0.0163 165,080
      Jan 26 2024 0.017815 -0.00059 -3.18% 0.018155 0.0185 0.017 421,500

      Your Recent History

      USOTC
      FORW
      Forwardly (PK)
      Delayed Upgrade Clock