Future Fuels Inc (FTUR)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -2.53164556962 | 0.79 | 0.84 | 0.7 | 135271 | 0.79139888 | CS |
| 4 | 0.41 | 113.888888889 | 0.36 | 0.84 | 0.34 | 83633 | 0.66893564 | CS |
| 12 | 0.47 | 156.666666667 | 0.3 | 0.84 | 0.3 | 67659 | 0.53030178 | CS |
| 26 | 0.47 | 156.666666667 | 0.3 | 0.84 | 0.3 | 67659 | 0.53030178 | CS |
| 52 | 0.47 | 156.666666667 | 0.3 | 0.84 | 0.3 | 67659 | 0.53030178 | CS |
| 156 | 0.47 | 156.666666667 | 0.3 | 0.84 | 0.3 | 67659 | 0.53030178 | CS |
| 260 | 0.47 | 156.666666667 | 0.3 | 0.84 | 0.3 | 67659 | 0.53030178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737672000 | 0.83 | 0.07 | 9.21 | 0.8199999 | 0.83 | 0.79 | 181417 |
| 1737585600 | 0.76 | -0.06 | -7.32 | 0.8199999 | 0.8199999 | 0.76 | 70311 |
| 1737499200 | 0.8199999 | 0.0499999 | 6.49 | 0.78 | 0.8199999 | 0.77 | 117255 |
| 1737412800 | 0.77 | 0.01 | 1.32 | 0.79 | 0.8 | 0.75 | 150233 |
| 1737153600 | 0.76 | 0.01 | 1.33 | 0.79 | 0.79 | 0.7 | 157140 |
| 1737067200 | 0.75 | 0.1 | 15.38 | 0.74 | 0.8 | 0.65 | 191403 |
| 1736980800 | 0.65 | 0.1 | 18.18 | 0.56 | 0.65 | 0.55 | 189777 |
| 1736894400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.45 | 62310 |
| 1736808000 | 0.55 | 0.05 | 10.00 | 0.5 | 0.55 | 0.495 | 180948 |
| 1736548800 | 0.5 | 0 | 0.00 | 0.49 | 0.5 | 0.46 | 49000 |
| 1736462400 | 0.5 | 0.04 | 8.70 | 0.46 | 0.5 | 0.46 | 24810 |
| 1736376000 | 0.46 | 0.02 | 4.55 | 0.45 | 0.48 | 0.45 | 36520 |
| 1736289600 | 0.44 | -0.02 | -4.35 | 0.51 | 0.51 | 0.4099999 | 44000 |
| 1736203200 | 0.46 | 0.09 | 24.32 | 0.36 | 0.46 | 0.36 | 37300 |
| 1735944000 | 0.37 | -0.07 | -15.91 | 0.37 | 0.37 | 0.37 | 27000 |
| 1735857600 | 0.44 | 0.08 | 22.22 | 0.34 | 0.44 | 0.34 | 21500 |
| 1735684800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 25100 |
| 1735598400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 20000 |
| 1735339200 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 3000 |
| 1735069200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 10000 |
| 1734993600 | 0.35 | -0.05 | -12.50 | 0.37 | 0.37 | 0.35 | 22000 |
| 1734734400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 3542 |
| 1734648000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 16500 |
| 1734561600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 43500 |
| 1734475200 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 10000 |
| 1734388800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 31500 |
| 1734129600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1734043200 | 0.4 | 0.035 | 9.59 | 0.4 | 0.43 | 0.4 | 239500 |
| 1733956800 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 90 |
| 1733870400 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 10 |
| 1733784000 | 0.365 | -0.035 | -8.75 | 0.365 | 0.365 | 0.365 | 1000 |
| 1733524800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1733438400 | 0.4 | -0.02 | -4.76 | 0.4 | 0.4 | 0.4 | 25000 |
| 1733352000 | 0.42 | 0.0100001 | 2.44 | 0.4099999 | 0.42 | 0.4099999 | 11000 |
| 1733265600 | 0.4099999 | 0 | 0.00 | 0.44 | 0.46 | 0.4 | 234000 |
| 1733179200 | 0.4099999 | 0.0099999 | 2.50 | 0.42 | 0.48 | 0.4 | 117500 |
| 1732920000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 5000 |
| 1732833600 | 0.4 | 0 | 0.00 | 0.415 | 0.42 | 0.4 | 20600 |
| 1732747200 | 0.4 | 0.015 | 3.90 | 0.385 | 0.4 | 0.385 | 578000 |
| 1732660800 | 0.385 | -0.005 | -1.28 | 0.385 | 0.4 | 0.385 | 114534 |
| 1732574400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 10000 |
| 1732315200 | 0.39 | 0.02 | 5.41 | 0.37 | 0.39 | 0.37 | 22500 |
| 1732228800 | 0.37 | -0.03 | -7.50 | 0.34 | 0.37 | 0.34 | 92100 |
| 1732142400 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1732056000 | 0.4 | 0.07 | 21.21 | 0.35 | 0.4 | 0.35 | 35500 |
| 1731969600 | 0.33 | 0.03 | 10.00 | 0.33 | 0.33 | 0.33 | 2000 |
| 1731710400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
