Forge Resources Corporation (QB) (FRGGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0537 | -12.9210779596 | 0.4156 | 0.49155 | 0.35 | 4622 | 0.43852292 | CS |
| 4 | -0.1681 | -31.7169811321 | 0.53 | 0.53 | 0.35 | 2747 | 0.44470452 | CS |
| 12 | -0.0481 | -11.7317073171 | 0.41 | 0.6275 | 0.35 | 19141 | 0.50658364 | CS |
| 26 | -0.0481 | -11.7317073171 | 0.41 | 0.6275 | 0.323 | 20420 | 0.47534294 | CS |
| 52 | -0.0481 | -11.7317073171 | 0.41 | 0.6275 | 0.323 | 20420 | 0.47534294 | CS |
| 156 | -0.0481 | -11.7317073171 | 0.41 | 0.6275 | 0.323 | 20420 | 0.47534294 | CS |
| 260 | -0.0481 | -11.7317073171 | 0.41 | 0.6275 | 0.323 | 20420 | 0.47534294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722461340 | 0.3619 | -0.12965 | -26.38 | 0.3619 | 0.3619 | 0.3619 | 150 |
| 1722374700 | 0.49155 | 0 | 0.00 | 0.49155 | 0.49155 | 0.49155 | 0 |
| 1722288300 | 0.49155 | 0 | 0.00 | 0.49155 | 0.49155 | 0.49155 | 0 |
| 1722029100 | 0.49155 | 0.05185 | 11.79 | 0.49155 | 0.49155 | 0.49155 | 150 |
| 1721942400 | 0.4397 | 0.0241 | 5.80 | 0.35 | 0.45 | 0.35 | 12717 |
| 1721856480 | 0.4156 | -0.0044 | -1.05 | 0.4156 | 0.4156 | 0.4156 | 1000 |
| 1721770140 | 0.42 | 0.0018 | 0.43 | 0.42 | 0.42 | 0.42 | 120 |
| 1721683560 | 0.4182 | 0 | 0.00 | 0.4182 | 0.4182 | 0.4182 | 0 |
| 1721424360 | 0.4182 | 0 | 0.00 | 0.4182 | 0.4182 | 0.4182 | 0 |
| 1721337960 | 0.4182 | -0.0106 | -2.47 | 0.4182 | 0.4182 | 0.4182 | 100 |
| 1721251320 | 0.4288 | 0 | 0.00 | 0.4288 | 0.4288 | 0.4288 | 0 |
| 1721164920 | 0.4288 | -0.0212 | -4.71 | 0.4288 | 0.4288 | 0.4288 | 2274 |
| 1721078940 | 0.45 | 0.0004 | 0.09 | 0.4631 | 0.4631 | 0.45 | 1110 |
| 1720819680 | 0.4496 | 0 | 0.00 | 0.4496 | 0.4496 | 0.4496 | 0 |
| 1720733280 | 0.4496 | -0.0045 | -0.99 | 0.4496 | 0.4496 | 0.4496 | 600 |
| 1720646880 | 0.4541 | -0.0759 | -14.32 | 0.4541 | 0.4541 | 0.4541 | 9001 |
| 1720560240 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1720473840 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1720214640 | 0.53 | 0.0355 | 7.18 | 0.53 | 0.53 | 0.53 | 400 |
| 1720042140 | 0.4945 | 0 | 0.00 | 0.4945 | 0.4945 | 0.4945 | 0 |
| 1719955740 | 0.4945 | -0.0055 | -1.10 | 0.495 | 0.495 | 0.4945 | 600 |
| 1719869220 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 0 |
| 1719610020 | 0.5 | -0.0106 | -2.08 | 0.5 | 0.5 | 0.5 | 4500 |
| 1719523680 | 0.5106 | 0 | 0.00 | 0.5106 | 0.5106 | 0.5106 | 0 |
| 1719437280 | 0.5106 | 0 | 0.00 | 0.5106 | 0.5106 | 0.5106 | 0 |
| 1719350880 | 0.5106 | -0.001 | -0.20 | 0.5106 | 0.5106 | 0.5106 | 362 |
| 1719264540 | 0.5116 | -0.0684 | -11.79 | 0.5116 | 0.5116 | 0.5116 | 1500 |
| 1719005220 | 0.58 | 0.0362001 | 6.66 | 0.58 | 0.58 | 0.58 | 398 |
| 1718918640 | 0.5437999 | 0.0360999 | 7.11 | 0.5437999 | 0.5437999 | 0.5437999 | 342 |
| 1718746140 | 0.5077 | -0.0005 | -0.10 | 0.505 | 0.5077 | 0.505 | 1600 |
| 1718659680 | 0.5082 | -0.0642 | -11.22 | 0.5454 | 0.5454 | 0.506 | 69500 |
| 1718400300 | 0.5724 | 0.0073 | 1.29 | 0.5724 | 0.5724 | 0.5724 | 2500 |
| 1718314140 | 0.5651 | -0.0074 | -1.29 | 0.5651 | 0.5651 | 0.5651 | 166 |
| 1718227380 | 0.5725 | 0.009 | 1.60 | 0.62 | 0.6274999 | 0.5725 | 29600 |
| 1718141340 | 0.5635 | 0.0412 | 7.89 | 0.54 | 0.5635 | 0.54 | 4500 |
| 1718054880 | 0.5223 | -0.04715 | -8.28 | 0.59 | 0.59 | 0.5223 | 18800 |
| 1717795800 | 0.56945 | -0.01615 | -2.76 | 0.521 | 0.56945 | 0.521 | 3175 |
| 1717709400 | 0.5856 | -0.0144 | -2.40 | 0.58 | 0.5856 | 0.5796 | 70800 |
| 1717622460 | 0.6 | 0.0063 | 1.06 | 0.6037 | 0.6037 | 0.5843 | 216010 |
| 1717536360 | 0.5937 | 0.079 | 15.35 | 0.523 | 0.5937 | 0.523 | 9124 |
| 1717450140 | 0.5147 | 0.0483 | 10.36 | 0.513 | 0.53 | 0.513 | 38425 |
| 1717190940 | 0.4664 | 0.0222 | 5.00 | 0.4664 | 0.4664 | 0.4664 | 2550 |
| 1717104540 | 0.4442 | 0.0272 | 6.52 | 0.4358 | 0.4442 | 0.4358 | 1500 |
| 1717018020 | 0.417 | -0.017 | -3.92 | 0.4165 | 0.417 | 0.3999 | 11300 |
| 1716931440 | 0.434 | 0 | 0.00 | 0.434 | 0.434 | 0.434 | 0 |
| 1716585840 | 0.434 | 0.019 | 4.58 | 0.42 | 0.434 | 0.4117 | 6900 |
| 1716499740 | 0.415 | 0.0050001 | 1.22 | 0.412 | 0.42 | 0.4099999 | 20400 |
| 1716412800 | 0.4099999 | -0.025 | -5.75 | 0.4319 | 0.435 | 0.3963999 | 30100 |
| 1716326940 | 0.435 | 0.015 | 3.57 | 0.42 | 0.435 | 0.42 | 10254 |
| 1716240180 | 0.42 | 0.0102 | 2.49 | 0.467 | 0.467 | 0.4084 | 10488 |
| 1715981340 | 0.4098 | -0.0027 | -0.65 | 0.4044 | 0.4098 | 0.4044 | 308 |
| 1715894940 | 0.4125 | -0.0265 | -6.04 | 0.435 | 0.435 | 0.40973 | 11096 |
| 1715808000 | 0.439 | 0.0015 | 0.34 | 0.42 | 0.439 | 0.42 | 1400 |
| 1715722140 | 0.4375 | 0.0092 | 2.15 | 0.4499 | 0.4557 | 0.428 | 56020 |
| 1715635200 | 0.4283 | 0.0013 | 0.30 | 0.4557 | 0.4557 | 0.4214 | 67445 |
| 1715376000 | 0.427 | 0.007 | 1.67 | 0.427 | 0.427 | 0.427 | 7000 |
| 1715289720 | 0.42 | 0 | 0.00 | 0.425 | 0.44 | 0.42 | 45085 |
| 1715203200 | 0.42 | 0.02 | 5.00 | 0.4099999 | 0.42 | 0.4 | 60970 |
| 1715117340 | 0.4 | 0.035 | 9.59 | 0.37 | 0.4 | 0.37 | 52031 |
| 1715030940 | 0.365 | 0.005 | 1.39 | 0.3658 | 0.3659 | 0.3634 | 12440 |
| 1714771740 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 11033 |
| 1714685340 | 0.36 | 0.037 | 11.46 | 0.323 | 0.37 | 0.323 | 8900 |
| 1714598400 | 0.323 | -0.027 | -7.71 | 0.3439999 | 0.3439999 | 0.323 | 45300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
