FireFox Gold Corporation (QB) (FFOXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0008 | 3.44827586207 | 0.0232 | 0.0247 | 0.022 | 130742 | 0.02292907 | CS |
| 4 | 0.0032 | 15.3846153846 | 0.0208 | 0.0257 | 0.0208 | 92940 | 0.02320511 | CS |
| 12 | -0.0135 | -36 | 0.0375 | 0.0375 | 0.0208 | 78462 | 0.02593055 | CS |
| 26 | -0.0098 | -28.9940828402 | 0.0338 | 0.0375 | 0.0208 | 71752 | 0.02835715 | CS |
| 52 | -0.03573 | -59.8191863385 | 0.05973 | 0.0679 | 0.0208 | 86198 | 0.03965859 | CS |
| 156 | -0.223 | -90.2834008097 | 0.247 | 0.35 | 0.0208 | 71361 | 0.07170081 | CS |
| 260 | -0.1042 | -81.27925117 | 0.1282 | 0.35 | 0.0208 | 67245 | 0.11102596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.024 | 0.002 | 9.09 | 0.023 | 0.024 | 0.023 | 24500 |
| 1737498540 | 0.022 | -0.000506 | -2.25 | 0.022 | 0.022 | 0.022 | 1225 |
| 1737152880 | 0.022506 | -0.000694 | -2.99 | 0.0244 | 0.0244 | 0.022506 | 151000 |
| 1737066420 | 0.0231999 | -0.00139 | -5.65 | 0.0231999 | 0.0247 | 0.0231999 | 240000 |
| 1736979780 | 0.02459 | 0 | 0.00 | 0.02459 | 0.02459 | 0.02459 | 0 |
| 1736893380 | 0.02459 | 0.00147 | 6.36 | 0.02325 | 0.02459 | 0.022 | 60000 |
| 1736806920 | 0.02312 | 0 | 0.00 | 0.02312 | 0.02312 | 0.02312 | 0 |
| 1736547720 | 0.02312 | -0.00188 | -7.52 | 0.02312 | 0.02312 | 0.02312 | 1000 |
| 1736375340 | 0.025 | 0.0007 | 2.88 | 0.025 | 0.025 | 0.025 | 125000 |
| 1736288940 | 0.0243 | -0.0007 | -2.80 | 0.0248999 | 0.0248999 | 0.0243 | 50250 |
| 1736202300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735943100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1735856700 | 0.025 | 0.003 | 13.64 | 0.0245 | 0.025 | 0.0245 | 50800 |
| 1735683960 | 0.022 | 0.0012 | 5.77 | 0.0222 | 0.02335 | 0.022 | 27000 |
| 1735597740 | 0.0208 | -0.0024 | -10.34 | 0.02325 | 0.0257 | 0.0208 | 196300 |
| 1735338000 | 0.0231999 | -0.0011 | -4.53 | 0.0244 | 0.0244 | 0.022 | 66850 |
| 1735252020 | 0.0243 | 0.0034001 | 16.27 | 0.0208 | 0.0243 | 0.0208 | 145860 |
| 1735078800 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1734992400 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1734733200 | 0.0208999 | -0.0038 | -15.38 | 0.0208999 | 0.0208999 | 0.0208999 | 71500 |
| 1734646800 | 0.0247 | 0.0004 | 1.65 | 0.0245 | 0.0247 | 0.0245 | 189766 |
| 1734560940 | 0.0243 | -0.0004 | -1.62 | 0.0243 | 0.0243 | 0.0243 | 4300 |
| 1734474360 | 0.0247 | -0.0008 | -3.14 | 0.025 | 0.025 | 0.0247 | 21000 |
| 1734388140 | 0.0254999 | -0.00025 | -0.97 | 0.0248999 | 0.02625 | 0.0245 | 198890 |
| 1734128880 | 0.02575 | 0 | 0.00 | 0.02575 | 0.02575 | 0.02575 | 0 |
| 1734042480 | 0.02575 | 0.00015 | 0.59 | 0.02575 | 0.02575 | 0.02575 | 13500 |
| 1733955900 | 0.0256 | 0.0006 | 2.40 | 0.025 | 0.027564 | 0.025 | 155233 |
| 1733869200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 30000 |
| 1733782800 | 0.025 | 8.0E-5 | 0.32 | 0.0262 | 0.0262 | 0.025 | 39500 |
| 1733523900 | 0.02492 | 0 | 0.00 | 0.02492 | 0.02492 | 0.02492 | 0 |
| 1733437500 | 0.02492 | 0.00022 | 0.89 | 0.02492 | 0.02492 | 0.02492 | 390 |
| 1733350980 | 0.0247 | -0.0004 | -1.59 | 0.025 | 0.025 | 0.0247 | 65400 |
| 1733264700 | 0.0251 | -0.0022 | -8.06 | 0.0254 | 0.0254 | 0.0247 | 205600 |
| 1733178180 | 0.0273 | -0.0014 | -4.88 | 0.03 | 0.032 | 0.02665 | 68784 |
| 1732918200 | 0.0287 | 0.0012 | 4.36 | 0.0287 | 0.0287 | 0.0287 | 27000 |
| 1732746540 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1732660140 | 0.0275 | 0.0009 | 3.38 | 0.0275 | 0.0275 | 0.0275 | 54400 |
| 1732573560 | 0.0266 | -0.0009 | -3.27 | 0.0275 | 0.0275 | 0.0266 | 25000 |
| 1732314000 | 0.0275 | 0.001425 | 5.47 | 0.027 | 0.0275 | 0.0261 | 6190 |
| 1732227900 | 0.026075 | -0.001425 | -5.18 | 0.02594 | 0.02625 | 0.025 | 234623 |
| 1732141740 | 0.0275 | 0.00095 | 3.58 | 0.0275 | 0.0275 | 0.0275 | 20000 |
| 1732055040 | 0.02655 | 0 | 0.00 | 0.02655 | 0.02655 | 0.02655 | 0 |
| 1731968640 | 0.02655 | -0.00025 | -0.93 | 0.0278 | 0.0286 | 0.02655 | 35000 |
| 1731709260 | 0.0268 | -0.0037 | -12.13 | 0.0268 | 0.0268 | 0.0268 | 2000 |
| 1731623160 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
| 1731536760 | 0.0305 | -0.00125 | -3.94 | 0.0305 | 0.0306 | 0.03 | 75000 |
| 1731450480 | 0.03175 | 0.00115 | 3.76 | 0.0304 | 0.03175 | 0.03 | 166000 |
| 1731363600 | 0.0306 | 0 | 0.00 | 0.0306 | 0.0306 | 0.0306 | 0 |
| 1731104400 | 0.0306 | -0.00315 | -9.33 | 0.0306 | 0.0306 | 0.0306 | 10000 |
| 1731018540 | 0.03375 | 0.0028 | 9.05 | 0.0307 | 0.03375 | 0.02835 | 220000 |
| 1730932080 | 0.03095 | 0 | 0.00 | 0.03095 | 0.03095 | 0.03095 | 0 |
| 1730845680 | 0.03095 | -0.00405 | -11.57 | 0.033 | 0.033 | 0.03095 | 12310 |
| 1730755620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730496420 | 0.035 | 0.001 | 2.94 | 0.035 | 0.03625 | 0.035 | 35000 |
| 1730409780 | 0.034 | -0.002 | -5.56 | 0.0375 | 0.0375 | 0.034 | 36800 |
| 1730323680 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
| 1730237280 | 0.036 | 0 | 0.00 | 0.0354999 | 0.036 | 0.0354999 | 28000 |
| 1730150880 | 0.036 | 0.003 | 9.09 | 0.0344 | 0.03655 | 0.0344 | 52500 |
| 1729891500 | 0.033 | -0.00365 | -9.96 | 0.033 | 0.0352499 | 0.033 | 5050 |
| 1729805160 | 0.03665 | 0.00355 | 10.73 | 0.035 | 0.03665 | 0.035 | 30000 |
| 1729718940 | 0.0331 | 0.00155 | 4.91 | 0.0322 | 0.0331 | 0.0322 | 26000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
