Fobi AI Inc (FOBI)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.06 | 0.065 | 0.055 | 149340 | 0.0621738 | CS |
| 4 | -0.015 | -20 | 0.075 | 0.075 | 0.055 | 244299 | 0.06507901 | CS |
| 12 | -0.015 | -20 | 0.075 | 0.1 | 0.055 | 240373 | 0.07333315 | CS |
| 26 | -0.025 | -29.4117647059 | 0.085 | 0.12 | 0.055 | 297516 | 0.08008224 | CS |
| 52 | -0.18 | -75 | 0.24 | 0.31 | 0.055 | 258034 | 0.11169451 | CS |
| 156 | -1.2 | -95.2380952381 | 1.26 | 3.93 | 0.055 | 353700 | 1.0964431 | CS |
| 260 | -1.5 | -96.1538461538 | 1.56 | 3.93 | 0.055 | 357257 | 1.10726758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721943600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1721857200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.06 | 259708 |
| 1721770800 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 170003 |
| 1721684400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 51083 |
| 1721425200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721338800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.055 | 116565 |
| 1721252400 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.055 | 197506 |
| 1721166000 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 250110 |
| 1721079600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 184690 |
| 1720820400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 185278 |
| 1720734000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 632131 |
| 1720647600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 173297 |
| 1720561200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.06 | 58994 |
| 1720474800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.06 | 128855 |
| 1720215600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 224436 |
| 1720129200 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.06 | 203743 |
| 1720042800 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 445813 |
| 1719956400 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 628437 |
| 1719610800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 296875 |
| 1719524400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 189850 |
| 1719438000 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 157500 |
| 1719351600 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 626060 |
| 1719265200 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 79109 |
| 1719006000 | 0.075 | -0.005 | -6.25 | 0.07 | 0.08 | 0.07 | 466702 |
| 1718919600 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.075 | 763603 |
| 1718833200 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 777294 |
| 1718746800 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 626918 |
| 1718660400 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 18370 |
| 1718401200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 62956 |
| 1718314800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 171836 |
| 1718228400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 123735 |
| 1718142000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 93100 |
| 1718055600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 59729 |
| 1717796400 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 107402 |
| 1717710000 | 0.07 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 403127 |
| 1717623600 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 29955 |
| 1717537200 | 0.07 | -0.005 | -6.67 | 0.07 | 0.075 | 0.07 | 97500 |
| 1717450800 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 35270 |
| 1717191600 | 0.07 | -0.005 | -6.67 | 0.075 | 0.08 | 0.07 | 166695 |
| 1717105200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 156865 |
| 1717018800 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.07 | 192094 |
| 1716932400 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.07 | 363687 |
| 1716846000 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.075 | 120705 |
| 1716586800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 7961 |
| 1716500400 | 0.075 | 0 | 0.00 | 0.075 | 0.08 | 0.07 | 257394 |
| 1716414000 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 253792 |
| 1716327600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 261884 |
| 1715982000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 69510 |
| 1715895600 | 0.08 | -0.005 | -5.88 | 0.08 | 0.08 | 0.075 | 133223 |
| 1715809200 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 254086 |
| 1715722800 | 0.08 | -0.005 | -5.88 | 0.075 | 0.08 | 0.075 | 129020 |
| 1715636400 | 0.085 | 0 | 0.00 | 0.08 | 0.085 | 0.075 | 111711 |
| 1715377200 | 0.085 | 0.005 | 6.25 | 0.08 | 0.085 | 0.08 | 174857 |
| 1715290800 | 0.08 | 0 | 0.00 | 0.08 | 0.085 | 0.08 | 81483 |
| 1715204400 | 0.08 | -0.005 | -5.88 | 0.085 | 0.09 | 0.08 | 267927 |
| 1715118000 | 0.085 | 0.01 | 13.33 | 0.075 | 0.1 | 0.075 | 1284002 |
| 1715031600 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 40071 |
| 1714772400 | 0.075 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 82149 |
| 1714686000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.07 | 194616 |
| 1714599600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 43502 |
| 1714513200 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 535981 |
| 1714426800 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.065 | 228361 |
| 1714167600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 314832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
