Forsys Metals Corp (F2T)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.038 | -8.63636363636 | 0.44 | 0.44 | 0.35 | 16237 | 0.37306135 | DE |
| 4 | -0.116 | -22.3938223938 | 0.518 | 0.518 | 0.35 | 13311 | 0.45184332 | DE |
| 12 | -0.1779999 | -30.6896432224 | 0.5799999 | 0.739 | 0.35 | 8559 | 0.5298753 | DE |
| 26 | -0.287 | -41.6545718433 | 0.689 | 0.756 | 0.35 | 10265 | 0.60247577 | DE |
| 52 | 0.0925 | 29.886914378 | 0.3095 | 0.8 | 0.2945 | 12444 | 0.53620241 | DE |
| 156 | 0.0925 | 29.886914378 | 0.3095 | 0.8 | 0.2945 | 12444 | 0.53620241 | DE |
| 260 | 0.0925 | 29.886914378 | 0.3095 | 0.8 | 0.2945 | 12444 | 0.53620241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 0.3845 | 0.0195 | 5.34 | 0.3845 | 0.3845 | 0.3845 | 0 |
| 1721420760 | 0.365 | 0.0135 | 3.84 | 0.35 | 0.365 | 0.35 | 28100 |
| 1721334360 | 0.3515 | -0.0485 | -12.13 | 0.386 | 0.386 | 0.3515 | 18177 |
| 1721248020 | 0.4 | -0.0105 | -2.56 | 0.415 | 0.415 | 0.4 | 7670 |
| 1721161560 | 0.4104999 | -0.0295 | -6.70 | 0.44 | 0.44 | 0.4104999 | 11000 |
| 1721075160 | 0.44 | -0.03 | -6.38 | 0.4565 | 0.4565 | 0.4295 | 11205 |
| 1720815960 | 0.47 | -0.0195 | -3.98 | 0.47 | 0.47 | 0.47 | 10000 |
| 1720729560 | 0.4895 | -0.0135 | -2.68 | 0.4955 | 0.507 | 0.4895 | 13644 |
| 1720643220 | 0.503 | 0.071 | 16.44 | 0.432 | 0.503 | 0.422 | 38755 |
| 1720556760 | 0.432 | 0.0035 | 0.82 | 0.4135 | 0.432 | 0.4135 | 5500 |
| 1720470360 | 0.4285 | -0.046 | -9.69 | 0.474 | 0.474 | 0.4285 | 8565 |
| 1720211220 | 0.4745 | -0.0105 | -2.16 | 0.4965 | 0.4965 | 0.4745 | 7200 |
| 1720124820 | 0.485 | 0.008 | 1.68 | 0.485 | 0.485 | 0.485 | 260 |
| 1720038420 | 0.477 | 0.015 | 3.25 | 0.46 | 0.51 | 0.46 | 16150 |
| 1719952020 | 0.462 | -0.0185 | -3.85 | 0.461 | 0.462 | 0.461 | 15135 |
| 1719865620 | 0.4805 | -0.0095 | -1.94 | 0.4815 | 0.4815 | 0.4805 | 4313 |
| 1719606420 | 0.49 | -0.0095 | -1.90 | 0.503 | 0.511 | 0.457 | 20581 |
| 1719520020 | 0.4995 | 0 | 0.00 | 0.4995 | 0.4995 | 0.4995 | 0 |
| 1719433620 | 0.4995 | -0.0135 | -2.63 | 0.471 | 0.4995 | 0.471 | 13915 |
| 1719347160 | 0.513 | -0.007 | -1.35 | 0.518 | 0.518 | 0.49 | 9430 |
| 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 | 0.59 | 0.59 | 0.59 | 4000 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
