Fridays Dog Holdings Inc (FRDY.H)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 14.2857142857 | 0.07 | 0.08 | 0.07 | 4073 | 0.08 | CS |
| 4 | 0.02 | 33.3333333333 | 0.06 | 0.08 | 0.06 | 7825 | 0.06754113 | CS |
| 12 | 0.02 | 33.3333333333 | 0.06 | 0.08 | 0.04 | 11777 | 0.06991254 | CS |
| 26 | 0.015 | 23.0769230769 | 0.065 | 0.09 | 0.04 | 12849 | 0.07145021 | CS |
| 52 | 0.02 | 33.3333333333 | 0.06 | 0.1 | 0.04 | 37236 | 0.07079153 | CS |
| 156 | 0.02 | 33.3333333333 | 0.06 | 0.1 | 0.04 | 37236 | 0.07079153 | CS |
| 260 | 0.02 | 33.3333333333 | 0.06 | 0.1 | 0.04 | 37236 | 0.07079153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736376000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1736289600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 362 |
| 1736203200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735944000 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 20001 |
| 1735857600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1735684800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1735598400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1735339200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 149 |
| 1735080000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1734993600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 3543 |
| 1734734400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734648000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734561600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734475200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1734388800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 100000 |
| 1734129600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734043200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1149 |
| 1733956800 | 0.06 | -0.02 | -25.00 | 0.07 | 0.07 | 0.06 | 50211 |
| 1733870400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733784000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 249 |
| 1733524800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733438400 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 182000 |
| 1733352000 | 0.08 | 0.04 | 100.00 | 0.075 | 0.08 | 0.075 | 165100 |
| 1733265600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1323 |
| 1733179200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 850 |
| 1732920000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732833600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732747200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2551 |
| 1732660800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732574400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 49 |
| 1732315200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 30 |
| 1732228800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732142400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 3770 |
| 1732056000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731969600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 4326 |
| 1731710400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 37000 |
| 1731624000 | 0.05 | -0.02 | -28.57 | 0.07 | 0.075 | 0.05 | 27683 |
| 1731537600 | 0.07 | 0.025 | 55.56 | 0.07 | 0.07 | 0.07 | 3838 |
| 1731451200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731364800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731105600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731019200 | 0.045 | -0.015 | -25.00 | 0.045 | 0.045 | 0.045 | 24750 |
| 1730932800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730846400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730760000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730497200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 1000 |
| 1730410800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730324400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 95 |
| 1730238000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1730151600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729892400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 2000 |
| 1729806000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1729719600 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 27500 |
| 1729633200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729546800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729287600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729201200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729114800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1729028400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 20000 |
| 1728682800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1728596400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 15000 |
| 1728510000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
