![Forsys Metals Corp](/common/images/company/TG_F2T.png)
Forsys Metals Corp (F2T)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0609999 | -10.5172259512 | 0.5799999 | 0.62 | 0.52 | 8694 | 0.5799999 | DE |
4 | -0.152 | -22.652757079 | 0.671 | 0.739 | 0.52 | 6027 | 0.64452751 | DE |
12 | -0.131 | -20.1538461538 | 0.65 | 0.739 | 0.52 | 7097 | 0.61934147 | DE |
26 | -0.01 | -1.89035916824 | 0.529 | 0.8 | 0.46 | 10307 | 0.64350156 | DE |
52 | 0.2095 | 67.689822294 | 0.3095 | 0.8 | 0.2945 | 12350 | 0.54534629 | DE |
156 | 0.2095 | 67.689822294 | 0.3095 | 0.8 | 0.2945 | 12350 | 0.54534629 | DE |
260 | 0.2095 | 67.689822294 | 0.3095 | 0.8 | 0.2945 | 12350 | 0.54534629 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1719260820 | 0.52 | -0.06 | -10.34 | 0.559 | 0.559 | 0.52 | 14000 |
1719001620 | 0.5799999 | 0 | 0.00 | 0.5799999 | 0.5799999 | 0.5799999 | 0 |
1718915220 | 0.5799999 | 0 | 0.00 | 0.5799999 | 0.5799999 | 0.5799999 | 0 |
1718828820 | 0.5799999 | 0 | 0.00 | 0.593 | 0.62 | 0.5799999 | 13387 |
1718742360 | 0.5799999 | -0.001 | -0.17 | 0.5799999 | 0.5799999 | 0.5799999 | 4000 |
1718656020 | 0.5809999 | 0 | 0.00 | 0.5809999 | 0.5809999 | 0.5809999 | 0 |
1718396820 | 0.5809999 | -0.029 | -4.75 | 0.5809999 | 0.5809999 | 0.5809999 | 3446 |
1718310420 | 0.61 | 0.001 | 0.16 | 0.61 | 0.61 | 0.61 | 3432 |
1718224020 | 0.609 | -0.001 | -0.16 | 0.5759999 | 0.609 | 0.5759999 | 340 |
1718137620 | 0.61 | 0.02 | 3.39 | 0.61 | 0.61 | 0.61 | 6568 |
1718051220 | 0.59 | 0.0090001 | 1.55 | 0.597 | 0.597 | 0.5829999 | 10001 |
1717792020 | 0.5809999 | -0.078 | -11.84 | 0.609 | 0.609 | 0.5809999 | 2975 |
1717705620 | 0.659 | 0 | 0.00 | 0.659 | 0.659 | 0.659 | 0 |
1717619220 | 0.659 | 0.072 | 12.27 | 0.613 | 0.659 | 0.613 | 530 |
1717532820 | 0.587 | -0.103 | -14.93 | 0.642 | 0.642 | 0.587 | 5901 |
1717446420 | 0.6899999 | 0.0139999 | 2.07 | 0.6889999 | 0.6899999 | 0.6889999 | 2145 |
1717187220 | 0.676 | -0.024 | -3.43 | 0.739 | 0.739 | 0.676 | 7608 |
1717100820 | 0.7 | -0.01 | -1.41 | 0.7 | 0.7 | 0.7 | 2000 |
1717014420 | 0.71 | -0.029 | -3.92 | 0.714 | 0.72 | 0.708 | 10094 |
1716928020 | 0.739 | 0.039 | 5.57 | 0.668 | 0.739 | 0.668 | 8314 |
1716841560 | 0.7 | 0.02 | 2.94 | 0.671 | 0.7 | 0.641 | 15685 |
1716582420 | 0.68 | -0.008 | -1.16 | 0.68 | 0.68 | 0.68 | 1470 |
1716496020 | 0.6879999 | 0.0059999 | 0.88 | 0.6929999 | 0.6929999 | 0.6879999 | 10000 |
1716409620 | 0.682 | 0.02 | 3.02 | 0.681 | 0.682 | 0.681 | 2000 |
1716323160 | 0.662 | -0.014 | -2.07 | 0.715 | 0.715 | 0.662 | 5800 |
1716236760 | 0.676 | 0.016 | 2.42 | 0.676 | 0.676 | 0.676 | 1400 |
1715977620 | 0.66 | 0.05 | 8.20 | 0.617 | 0.66 | 0.617 | 23940 |
1715891220 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1715804820 | 0.61 | 0.0380001 | 6.64 | 0.598 | 0.61 | 0.598 | 4000 |
1715718360 | 0.5719999 | 0 | 0.00 | 0.5719999 | 0.5719999 | 0.5719999 | 0 |
1715631960 | 0.5719999 | -0.022 | -3.70 | 0.5719999 | 0.5719999 | 0.5719999 | 200 |
1715372820 | 0.594 | 0.008 | 1.37 | 0.624 | 0.624 | 0.594 | 2975 |
1715286420 | 0.586 | 0 | 0.00 | 0.586 | 0.586 | 0.586 | 0 |
1715200020 | 0.586 | -0.023 | -3.78 | 0.586 | 0.586 | 0.586 | 1855 |
1715113620 | 0.609 | 0.009 | 1.50 | 0.609 | 0.609 | 0.609 | 2500 |
1715027220 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
1714768020 | 0.6 | 0.0300001 | 5.26 | 0.653 | 0.653 | 0.595 | 6389 |
1714681560 | 0.5699999 | -0.05 | -8.06 | 0.609 | 0.609 | 0.5699999 | 6000 |
1714508820 | 0.62 | 0.02 | 3.33 | 0.5799999 | 0.62 | 0.5799999 | 850 |
1714422420 | 0.6 | 0 | 0.00 | 0.5639999 | 0.619 | 0.5639999 | 5229 |
1714163220 | 0.6 | 0.042 | 7.53 | 0.5799999 | 0.6 | 0.5649999 | 16790 |
1714076820 | 0.558 | -0.033 | -5.58 | 0.5759999 | 0.5759999 | 0.542 | 41500 |
1713990420 | 0.591 | -0.028 | -4.52 | 0.591 | 0.592 | 0.591 | 5430 |
1713903960 | 0.619 | 0.0390001 | 6.72 | 0.619 | 0.619 | 0.619 | 200 |
1713817560 | 0.5799999 | -0.03 | -4.92 | 0.585 | 0.585 | 0.5799999 | 38848 |
1713558420 | 0.61 | 0.021 | 3.57 | 0.603 | 0.61 | 0.603 | 2010 |
1713472020 | 0.589 | -0.021 | -3.44 | 0.608 | 0.608 | 0.589 | 3000 |
1713385620 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1713299220 | 0.61 | -0.03 | -4.69 | 0.631 | 0.631 | 0.61 | 19300 |
1713212820 | 0.64 | -0.002 | -0.31 | 0.663 | 0.663 | 0.631 | 12307 |
1712953620 | 0.642 | 0.014 | 2.23 | 0.67 | 0.67 | 0.642 | 4866 |
1712867220 | 0.628 | -0.038 | -5.71 | 0.608 | 0.628 | 0.608 | 3585 |
1712780760 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
1712694360 | 0.666 | 0 | 0.00 | 0.666 | 0.666 | 0.666 | 0 |
1712607960 | 0.666 | 0.012 | 1.83 | 0.666 | 0.666 | 0.666 | 3227 |
1712348820 | 0.654 | -0.008 | -1.21 | 0.654 | 0.654 | 0.654 | 100 |
1712262360 | 0.662 | 0.006 | 0.91 | 0.675 | 0.716 | 0.662 | 5004 |
1712175960 | 0.656 | 0.043 | 7.01 | 0.634 | 0.656 | 0.634 | 5130 |
1712089560 | 0.613 | -0.005 | -0.81 | 0.65 | 0.65 | 0.613 | 1250 |
1711661160 | 0.618 | -0.041 | -6.22 | 0.622 | 0.659 | 0.618 | 6614 |
1711574820 | 0.659 | 0.019 | 2.97 | 0.659 | 0.659 | 0.659 | 1411 |
1711488360 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1711401960 | 0.64 | -0.021 | -3.18 | 0.632 | 0.653 | 0.632 | 5040 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.