ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
FireFox Gold Corporation (QB)

FireFox Gold Corporation (QB) (FFOXF)

0.02492
0.00
(0.00%)
Closed December 09 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.00378-13.17073170730.02870.0320.0247734350.02570542CS
4-0.00568-18.56209150330.03060.0320.0247663590.02741068CS
12-0.00798-24.25531914890.03290.03750.0213790520.0291056CS
26-0.01708-40.66666666670.0420.050.0213858050.03216972CS
52-0.01198-32.46612466120.03690.0820.0213875720.04449632CS
156-0.15168-85.88901472250.17660.350.0213727370.08585887CS
260-0.10328-80.56162246490.12820.350.0213668060.11349037CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17335239000.0249200.000.024920.024920.024920
17334375000.024920.000220.890.024920.024920.02492390
17333509800.0247-0.0004-1.590.0250.0250.024765400
17332647000.0251-0.0022-8.060.02540.02540.0247205600
17331781800.0273-0.0014-4.880.030.0320.0266568784
17329182000.02870.00124.360.02870.02870.028727000
17327465400.027500.000.02750.02750.02750
17326601400.02750.00093.380.02750.02750.027554400
17325735600.0266-0.0009-3.270.02750.02750.026625000
17323140000.02750.0014255.470.0270.02750.02616190
17322279000.026075-0.001425-5.180.025940.026250.025234623
17321417400.02750.000953.580.02750.02750.027520000
17320550400.0265500.000.026550.026550.026550
17319686400.02655-0.00025-0.930.02780.02860.0265535000
17317092600.0268-0.0037-12.130.02680.02680.02682000
17316231600.030500.000.03050.03050.03050
17315367600.0305-0.00125-3.940.03050.03060.0375000
17314504800.031750.001153.760.03040.031750.03166000
17313636000.030600.000.03060.03060.03060
17311044000.0306-0.00315-9.330.03060.03060.030610000
17310185400.033750.00289.050.03070.033750.02835220000
17309320800.0309500.000.030950.030950.030950
17308456800.03095-0.00405-11.570.0330.0330.0309512310
17307556200.03500.000.0350.0350.0350
17304964200.0350.0012.940.0350.036250.03535000
17304097800.034-0.002-5.560.03750.03750.03436800
17303236800.03600.000.0360.0360.0360
17302372800.03600.000.03549990.0360.035499928000
17301508800.0360.0039.090.03440.036550.034452500
17298915000.033-0.00365-9.960.0330.03524990.0335050
17298051600.036650.0035510.730.0350.036650.03530000
17297189400.03310.001554.910.03220.03310.032226000
17296323000.03155-0.00062-1.930.03090.031550.030950500
17295456000.032170.001575.130.031550.03280.031498721
17292864000.03060.00165.520.02950.03290.0289216100
17292000000.0290.001354.880.02910.02910.02986000
17291139600.027650.001345.090.02940.02940.0276577841
17290276800.02631-0.00259-8.960.02130.02890.021353300
17289411000.028900.000.02890.02890.02890
17286819000.0289-0.00435-13.080.02890.02890.028940000
17285952000.0332500.000.033250.033250.033250
17285088000.033250.0052518.750.0290.033250.02988200
17284225800.0280.00093.320.0290.0290.0282000
17283360000.0271-0.0064-19.100.02710.02710.027120000
17280771600.033500.000.03350.03350.03350
17279907600.03350.003511.670.03350.03350.0335275
17279040000.030.00051.690.030.030.03186340
17278181400.0295-0.0005-1.670.02960.030.029580000
17277312000.0300.000.030.030.030
17274720000.0300.000.030.030.0350000
17273862000.0300.000.030.030.029449400
17272992000.0300.000.030.030.02569069
17272128000.030.004216.280.028730.030.0287332600
17271269400.0258-0.0033-11.340.030.030.0258403401
17268672000.0291-0.00069-2.320.0291250.0291250.028730000
17267812200.029790.001796.390.0280.029790.02825700
17266944600.0280.00020.720.0280.0280.027785340400
17266082400.0278-0.0018-6.080.02950.02950.0278201588
17265217200.0296-0.003533-10.660.03070.03070.0296135000
17262629400.0331330.00333311.180.03290.0331330.029217000
17261765400.02980.00155.300.0310.0310.0285594888
17260901400.02830.00072.540.02830.02830.028330000
17260035000.02760.000873.250.02820.02820.027615500
17259171600.02673-0.00292-9.850.02970.02970.0267344000

Your Recent History

Delayed Upgrade Clock