Forward Water Technologies Corp (FWTC)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 35.7142857143 | 0.07 | 0.1 | 0.07 | 9520 | 0.09510504 | CS |
| 4 | -0.005 | -5 | 0.1 | 0.1 | 0.07 | 27915 | 0.08409688 | CS |
| 12 | 0.085 | 850 | 0.01 | 0.12 | 0.005 | 75411 | 0.02143089 | CS |
| 26 | 0.08 | 533.333333333 | 0.015 | 0.12 | 0.005 | 55495 | 0.02031621 | CS |
| 52 | 0.05 | 111.111111111 | 0.045 | 0.12 | 0.005 | 41194 | 0.02124652 | CS |
| 156 | -0.09 | -48.6486486486 | 0.185 | 0.21 | 0.005 | 41011 | 0.09108725 | CS |
| 260 | -0.155 | -62 | 0.25 | 0.3 | 0.005 | 40742 | 0.0916197 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731019200 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730932800 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1730846400 | 0.095 | -0.005 | -5.00 | 0.075 | 0.095 | 0.075 | 46600 |
| 1730760000 | 0.1 | 0.03 | 42.86 | 0.1 | 0.1 | 0.1 | 1000 |
| 1730497200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1730410800 | 0.07 | -0.01 | -12.50 | 0.08 | 0.08 | 0.07 | 63000 |
| 1730324400 | 0.08 | -0.005 | -5.88 | 0.08 | 0.085 | 0.08 | 111000 |
| 1730238000 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1730151600 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.08 | 160275 |
| 1729892400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1 |
| 1729806000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1729719600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 62000 |
| 1729633200 | 0.09 | 0.005 | 5.88 | 0.09 | 0.09 | 0.09 | 33000 |
| 1729546800 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 15500 |
| 1729287600 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 11000 |
| 1729201200 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 0 |
| 1729114800 | 0.085 | -0.01 | -10.53 | 0.095 | 0.095 | 0.085 | 26000 |
| 1729028400 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 1000 |
| 1728682800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1728596400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1728510000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 27500 |
| 1728423600 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 43500 |
| 1728337200 | 0.1 | -0.02 | -16.67 | 0.09 | 0.1 | 0.09 | 42500 |
| 1728078000 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 480 |
| 1727991600 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 1 |
| 1727905200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727818800 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727732400 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1727473200 | 0.12 | 0.11 | 1,100.00 | 0.1 | 0.12 | 0.055 | 48000 |
| 1727386800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 79500 |
| 1727300400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727214000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 41000 |
| 1727127600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1 |
| 1726868400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726782000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726695600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1024001 |
| 1726609200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726522800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726263600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726177200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1726090800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 19000 |
| 1726004400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 100000 |
| 1725918000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725658800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 40000 |
| 1725572400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725486000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 179000 |
| 1725399600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1725054000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724967600 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 137000 |
| 1724881200 | 0.005 | -0.005 | -50.00 | 0.005 | 0.01 | 0.005 | 970000 |
| 1724794800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 1040000 |
| 1724708400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724449200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724362800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724276400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 52000 |
| 1724190000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1724103600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723844400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723758000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723671600 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723585200 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1723498800 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 10000 |
| 1723239600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1723153200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
