Firestone Ventures Inc (FV.H)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -37.5 | 0.08 | 0.08 | 0.05 | 73841 | 0.05 | CS |
| 4 | -0.03 | -37.5 | 0.08 | 0.08 | 0.05 | 23788 | 0.05031529 | CS |
| 12 | 0.005 | 11.1111111111 | 0.045 | 0.1 | 0.045 | 13346 | 0.05408826 | CS |
| 26 | 0.02 | 66.6666666667 | 0.03 | 0.1 | 0.03 | 13901 | 0.0476867 | CS |
| 52 | 0.02 | 66.6666666667 | 0.03 | 0.1 | 0.03 | 7711 | 0.04662329 | CS |
| 156 | -0.065 | -56.5217391304 | 0.115 | 0.17 | 0.03 | 6271 | 0.05321418 | CS |
| 260 | -0.06 | -54.5454545455 | 0.11 | 0.3 | 0.03 | 6978 | 0.08439052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 40000 |
| 1736462400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1736376000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
| 1736289600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 354207 |
| 1736203200 | 0.05 | -0.03 | -37.50 | 0.05 | 0.05 | 0.05 | 10000 |
| 1735944000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735857600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1735684800 | 0.08 | 0.03 | 60.00 | 0.08 | 0.08 | 0.08 | 4000 |
| 1735598400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3400 |
| 1735339200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1735080000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734993600 | 0.05 | -0.03 | -37.50 | 0.05 | 0.05 | 0.05 | 4000 |
| 1734734400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734648000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734561600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734475200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734388800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734129600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1734043200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733956800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 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 | 0 |
| 1733524800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733438400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733352000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1733265600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 765 |
| 1733179200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732920000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732833600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732747200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732660800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1732574400 | 0.08 | 0.015 | 23.08 | 0.08 | 0.08 | 0.08 | 3000 |
| 1732315200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1732228800 | 0.065 | 0.005 | 8.33 | 0.065 | 0.065 | 0.065 | 4000 |
| 1732142400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1732056000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731710400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731624000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731537600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731451200 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 3500 |
| 1731364800 | 0.05 | -0.02 | -28.57 | 0.05 | 0.05 | 0.05 | 109000 |
| 1731105600 | 0.07 | 0.02 | 40.00 | 0.06 | 0.07 | 0.06 | 55000 |
| 1731019200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1730932800 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 25500 |
| 1730846400 | 0.06 | 0.01 | 20.00 | 0.06 | 0.06 | 0.06 | 4000 |
| 1730760000 | 0.05 | -0.05 | -50.00 | 0.06 | 0.06 | 0.05 | 104500 |
| 1730497200 | 0.1 | 0.025 | 33.33 | 0.085 | 0.1 | 0.085 | 10000 |
| 1730410800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730324400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730238000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1730151600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 15000 |
| 1729892400 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.055 | 22500 |
| 1729806000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729719600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729633200 | 0.065 | 0.02 | 44.44 | 0.065 | 0.065 | 0.065 | 10000 |
| 1729546800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729287600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729201200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729114800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729028400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
