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 | 0.06 | 14.2857142857 | 0.42 | 0.48 | 0.42 | 51694 | 0.47854914 | CS |
| 4 | 0.086 | 21.8274111675 | 0.394 | 0.48 | 0.394 | 17489 | 0.47764607 | CS |
| 12 | 0.0575 | 13.6094674556 | 0.4225 | 0.48 | 0.3287 | 7593 | 0.46101015 | CS |
| 26 | 0.0169 | 3.64931980134 | 0.4631 | 0.5083 | 0.232 | 5208 | 0.40845025 | CS |
| 52 | 0.07 | 17.0731707317 | 0.41 | 0.6275 | 0.232 | 13698 | 0.46246711 | CS |
| 156 | -9.02 | -94.9473684211 | 9.5 | 9.5 | 0.232 | 13039 | 0.46246711 | CS |
| 260 | -9.02 | -94.9473684211 | 9.5 | 9.5 | 0.232 | 12328 | 0.46246711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.48 | 0.06 | 14.29 | 0.463 | 0.48 | 0.462 | 100887 |
| 1736375340 | 0.42 | 0.008 | 1.94 | 0.42 | 0.42 | 0.42 | 2500 |
| 1736288760 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1736202360 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1735943160 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1735856760 | 0.412 | 0 | 0.00 | 0.412 | 0.412 | 0.412 | 0 |
| 1735683960 | 0.412 | -0.01375 | -3.23 | 0.412 | 0.412 | 0.412 | 201 |
| 1735596600 | 0.42575 | 0 | 0.00 | 0.42575 | 0.42575 | 0.42575 | 0 |
| 1735337400 | 0.42575 | 0 | 0.00 | 0.42575 | 0.42575 | 0.42575 | 0 |
| 1735251000 | 0.42575 | 0 | 0.00 | 0.42575 | 0.42575 | 0.42575 | 0 |
| 1735078200 | 0.42575 | 0.02845 | 7.16 | 0.42575 | 0.42575 | 0.42575 | 1000 |
| 1734992940 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1734733740 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1734647340 | 0.3973 | 0 | 0.00 | 0.3973 | 0.3973 | 0.3973 | 0 |
| 1734560940 | 0.3973 | 0.0033 | 0.84 | 0.3973 | 0.3973 | 0.3973 | 202 |
| 1734474360 | 0.394 | -0.037 | -8.58 | 0.394 | 0.394 | 0.394 | 144 |
| 1734388140 | 0.431 | 0 | 0.00 | 0.431 | 0.431 | 0.431 | 0 |
| 1734128940 | 0.431 | -0.011 | -2.49 | 0.431 | 0.431 | 0.431 | 100 |
| 1734042300 | 0.442 | 0 | 0.00 | 0.442 | 0.442 | 0.442 | 0 |
| 1733955900 | 0.442 | -0.018 | -3.91 | 0.46 | 0.46 | 0.442 | 13951 |
| 1733869200 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1733782800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1733523600 | 0.46 | 0.012399 | 2.77 | 0.46 | 0.46 | 0.46 | 3000 |
| 1733437380 | 0.447601 | 0 | 0.00 | 0.447601 | 0.447601 | 0.447601 | 0 |
| 1733350980 | 0.447601 | 0.057301 | 14.68 | 0.429 | 0.45 | 0.429 | 16500 |
| 1733264400 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1733178000 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732918800 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732746000 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732659600 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732573200 | 0.3903 | 0 | 0.00 | 0.3903 | 0.3903 | 0.3903 | 0 |
| 1732314000 | 0.3903 | 0.037 | 10.47 | 0.3903 | 0.3903 | 0.3903 | 2000 |
| 1732227900 | 0.3533 | 0.0105 | 3.06 | 0.3533 | 0.3533 | 0.3533 | 100 |
| 1732141740 | 0.3428 | 0 | 0.00 | 0.3428 | 0.3428 | 0.3428 | 550 |
| 1732054800 | 0.3428 | 0.0141 | 4.29 | 0.33 | 0.3428 | 0.33 | 1496 |
| 1731968460 | 0.3287 | 0 | 0.00 | 0.3287 | 0.3287 | 0.3287 | 0 |
| 1731709260 | 0.3287 | -0.0172 | -4.97 | 0.3295 | 0.3295 | 0.3287 | 1500 |
| 1731622800 | 0.3459 | -0.0047 | -1.34 | 0.3459 | 0.3459 | 0.3459 | 2500 |
| 1731536760 | 0.3506 | -0.0425 | -10.81 | 0.35545 | 0.35545 | 0.3506 | 650 |
| 1731450000 | 0.3931 | 0 | 0.00 | 0.3931 | 0.3931 | 0.3931 | 0 |
| 1731363600 | 0.3931 | 0.002 | 0.51 | 0.39 | 0.3931 | 0.39 | 3220 |
| 1731101100 | 0.3911 | 0 | 0.00 | 0.3911 | 0.3911 | 0.3911 | 0 |
| 1731014700 | 0.3911 | 0 | 0.00 | 0.3911 | 0.3911 | 0.3911 | 0 |
| 1730928300 | 0.3911 | 0 | 0.00 | 0.3911 | 0.3911 | 0.3911 | 0 |
| 1730841900 | 0.3911 | 0 | 0.00 | 0.3911 | 0.3911 | 0.3911 | 0 |
| 1730755500 | 0.3911 | 0 | 0.00 | 0.3911 | 0.3911 | 0.3911 | 0 |
| 1730496300 | 0.3911 | 0 | 0.00 | 0.3911 | 0.3911 | 0.3911 | 0 |
| 1730409900 | 0.3911 | 0 | 0.00 | 0.3911 | 0.3911 | 0.3911 | 0 |
| 1730323500 | 0.3911 | -0.0159 | -3.91 | 0.3911 | 0.3911 | 0.3911 | 600 |
| 1730237340 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1730150940 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1729891740 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1729805340 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1729718940 | 0.4069999 | 0.0610999 | 17.66 | 0.4225 | 0.4225 | 0.4069999 | 750 |
| 1729632420 | 0.3459 | 0 | 0.00 | 0.3459 | 0.3459 | 0.3459 | 0 |
| 1729546020 | 0.3459 | 0 | 0.00 | 0.3459 | 0.3459 | 0.3459 | 0 |
| 1729286820 | 0.3459 | 0 | 0.00 | 0.3459 | 0.3459 | 0.3459 | 0 |
| 1729200420 | 0.3459 | 0 | 0.00 | 0.3459 | 0.3459 | 0.3459 | 0 |
| 1729114020 | 0.3459 | 0 | 0.00 | 0.3459 | 0.3459 | 0.3459 | 0 |
| 1729027620 | 0.3459 | 0 | 0.00 | 0.3459 | 0.3459 | 0.3459 | 0 |
| 1728941220 | 0.3459 | -0.0611 | -15.01 | 0.3459 | 0.3459 | 0.3459 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
