FireFox Gold Corporation (QB) (FFOXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0053 | -20.0757575758 | 0.0264 | 0.0264 | 0.0211 | 8922 | 0.02367691 | CS |
| 4 | -0.0024 | -10.2127659574 | 0.0235 | 0.03 | 0.018 | 98791 | 0.02132639 | CS |
| 12 | -0.0051 | -19.465648855 | 0.0262 | 0.03 | 0.018 | 86312 | 0.02283684 | CS |
| 26 | -0.0089 | -29.6666666667 | 0.03 | 0.0375 | 0.018 | 81636 | 0.02619983 | CS |
| 52 | -0.0299 | -58.6274509804 | 0.051 | 0.0679 | 0.018 | 86005 | 0.03605628 | CS |
| 156 | -0.1681 | -88.8477801268 | 0.1892 | 0.1945 | 0.018 | 69785 | 0.06067183 | CS |
| 260 | -0.1071 | -83.5413416537 | 0.1282 | 0.35 | 0.018 | 67613 | 0.10870645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.0211 | -0.0014 | -6.22 | 0.0211 | 0.0211 | 0.0211 | 62000 |
| 1740781260 | 0.0225 | -0.0006 | -2.60 | 0.0225 | 0.0225 | 0.0225 | 1765 |
| 1740694800 | 0.0231 | 0 | 0.00 | 0.0231 | 0.0231 | 0.0231 | 0 |
| 1740608400 | 0.0231 | -0.0033 | -12.50 | 0.0231 | 0.0231 | 0.0231 | 20000 |
| 1740522000 | 0.0264 | 0 | 0.00 | 0.0264 | 0.0264 | 0.0264 | 0 |
| 1740435600 | 0.0264 | 0.0071 | 36.79 | 0.0264 | 0.0264 | 0.0264 | 5000 |
| 1740176400 | 0.0193 | -0.00325 | -14.41 | 0.024 | 0.03 | 0.0193 | 52625 |
| 1740090480 | 0.02255 | 0.00155 | 7.38 | 0.024 | 0.024 | 0.02255 | 1100 |
| 1740004140 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1739917740 | 0.021 | 0.00168 | 8.70 | 0.021 | 0.021 | 0.021 | 5500 |
| 1739572020 | 0.01932 | -0.00168 | -8.00 | 0.021 | 0.0233 | 0.01932 | 99000 |
| 1739485320 | 0.021 | 0.0001001 | 0.48 | 0.0211 | 0.0229 | 0.02 | 398849 |
| 1739398920 | 0.0208999 | 0 | 0.00 | 0.0214999 | 0.023 | 0.0208999 | 350000 |
| 1739312940 | 0.0208999 | -0.0021 | -9.13 | 0.018 | 0.0208999 | 0.018 | 50500 |
| 1739226000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 450 |
| 1738967160 | 0.023 | 0.0014 | 6.48 | 0.024 | 0.024 | 0.023 | 51000 |
| 1738880400 | 0.0216 | 0 | 0.00 | 0.0216 | 0.0216 | 0.0216 | 0 |
| 1738794000 | 0.0216 | -0.00244 | -10.15 | 0.0236 | 0.0236 | 0.0208999 | 309079 |
| 1738708080 | 0.02404 | -6.0E-5 | -0.25 | 0.0241 | 0.0241 | 0.0238 | 115000 |
| 1738621740 | 0.0241 | 0.00018 | 0.75 | 0.0235 | 0.0241 | 0.0235 | 22000 |
| 1738362000 | 0.02392 | -3.0E-5 | -0.13 | 0.02385 | 0.02392 | 0.02385 | 11000 |
| 1738276140 | 0.02395 | 0 | 0.00 | 0.02395 | 0.02395 | 0.02395 | 0 |
| 1738189740 | 0.02395 | -0.00039 | -1.60 | 0.0238 | 0.0243 | 0.0238 | 113400 |
| 1738103220 | 0.02434 | 0 | 0.00 | 0.02434 | 0.02434 | 0.02434 | 0 |
| 1738016820 | 0.02434 | -0.00016 | -0.65 | 0.0235 | 0.02434 | 0.0235 | 25320 |
| 1737757440 | 0.0245 | 0.0014251 | 6.18 | 0.024 | 0.0248999 | 0.024 | 128500 |
| 1737671220 | 0.0230749 | -0.000925 | -3.85 | 0.0230749 | 0.0230749 | 0.0230749 | 1549 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
