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 | -0.00378 | -13.1707317073 | 0.0287 | 0.032 | 0.0247 | 73435 | 0.02570542 | CS |
| 4 | -0.00568 | -18.5620915033 | 0.0306 | 0.032 | 0.0247 | 66359 | 0.02741068 | CS |
| 12 | -0.00798 | -24.2553191489 | 0.0329 | 0.0375 | 0.0213 | 79052 | 0.0291056 | CS |
| 26 | -0.01708 | -40.6666666667 | 0.042 | 0.05 | 0.0213 | 85805 | 0.03216972 | CS |
| 52 | -0.01198 | -32.4661246612 | 0.0369 | 0.082 | 0.0213 | 87572 | 0.04449632 | CS |
| 156 | -0.15168 | -85.8890147225 | 0.1766 | 0.35 | 0.0213 | 72737 | 0.08585887 | CS |
| 260 | -0.10328 | -80.5616224649 | 0.1282 | 0.35 | 0.0213 | 66806 | 0.11349037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729632300 | 0.03155 | -0.00062 | -1.93 | 0.0309 | 0.03155 | 0.0309 | 50500 |
| 1729545600 | 0.03217 | 0.00157 | 5.13 | 0.03155 | 0.0328 | 0.0314 | 98721 |
| 1729286400 | 0.0306 | 0.0016 | 5.52 | 0.0295 | 0.0329 | 0.0289 | 216100 |
| 1729200000 | 0.029 | 0.00135 | 4.88 | 0.0291 | 0.0291 | 0.029 | 86000 |
| 1729113960 | 0.02765 | 0.00134 | 5.09 | 0.0294 | 0.0294 | 0.02765 | 77841 |
| 1729027680 | 0.02631 | -0.00259 | -8.96 | 0.0213 | 0.0289 | 0.0213 | 53300 |
| 1728941100 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1728681900 | 0.0289 | -0.00435 | -13.08 | 0.0289 | 0.0289 | 0.0289 | 40000 |
| 1728595200 | 0.03325 | 0 | 0.00 | 0.03325 | 0.03325 | 0.03325 | 0 |
| 1728508800 | 0.03325 | 0.00525 | 18.75 | 0.029 | 0.03325 | 0.029 | 88200 |
| 1728422580 | 0.028 | 0.0009 | 3.32 | 0.029 | 0.029 | 0.028 | 2000 |
| 1728336000 | 0.0271 | -0.0064 | -19.10 | 0.0271 | 0.0271 | 0.0271 | 20000 |
| 1728077160 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1727990760 | 0.0335 | 0.0035 | 11.67 | 0.0335 | 0.0335 | 0.0335 | 275 |
| 1727904000 | 0.03 | 0.0005 | 1.69 | 0.03 | 0.03 | 0.03 | 186340 |
| 1727818140 | 0.0295 | -0.0005 | -1.67 | 0.0296 | 0.03 | 0.0295 | 80000 |
| 1727731200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1727472000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 50000 |
| 1727386200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.0294 | 49400 |
| 1727299200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 69069 |
| 1727212800 | 0.03 | 0.0042 | 16.28 | 0.02873 | 0.03 | 0.02873 | 32600 |
| 1727126940 | 0.0258 | -0.0033 | -11.34 | 0.03 | 0.03 | 0.0258 | 403401 |
| 1726867200 | 0.0291 | -0.00069 | -2.32 | 0.029125 | 0.029125 | 0.0287 | 30000 |
| 1726781220 | 0.02979 | 0.00179 | 6.39 | 0.028 | 0.02979 | 0.028 | 25700 |
| 1726694460 | 0.028 | 0.0002 | 0.72 | 0.028 | 0.028 | 0.027785 | 340400 |
| 1726608240 | 0.0278 | -0.0018 | -6.08 | 0.0295 | 0.0295 | 0.0278 | 201588 |
| 1726521720 | 0.0296 | -0.003533 | -10.66 | 0.0307 | 0.0307 | 0.0296 | 135000 |
| 1726262940 | 0.033133 | 0.003333 | 11.18 | 0.0329 | 0.033133 | 0.0292 | 17000 |
| 1726176540 | 0.0298 | 0.0015 | 5.30 | 0.031 | 0.031 | 0.02855 | 94888 |
| 1726090140 | 0.0283 | 0.0007 | 2.54 | 0.0283 | 0.0283 | 0.0283 | 30000 |
| 1726003500 | 0.0276 | 0.00087 | 3.25 | 0.0282 | 0.0282 | 0.0276 | 15500 |
| 1725917160 | 0.02673 | -0.00292 | -9.85 | 0.0297 | 0.0297 | 0.02673 | 44000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
