Fortitude Gold Corporation (QB) (FTCO)
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 | -0.35 | -7.08502024291 | 4.94 | 4.94 | 4.5 | 33115 | 4.67559139 | CS |
| 4 | 0.3 | 6.99300699301 | 4.29 | 4.97 | 4.21 | 44470 | 4.55264027 | CS |
| 12 | -0.38 | -7.64587525151 | 4.97 | 5.11 | 4.15 | 47678 | 4.68593712 | CS |
| 26 | -1.4 | -23.3722871452 | 5.99 | 6.08 | 3.61 | 82466 | 4.85729161 | CS |
| 52 | -1.74 | -27.4881516588 | 6.33 | 6.57 | 3.61 | 65835 | 5.32919971 | CS |
| 156 | -3.06 | -40 | 7.65 | 8.5 | 3.61 | 52626 | 6.09483077 | CS |
| 260 | 0.05 | 1.1013215859 | 4.54 | 8.94 | 3.61 | 58784 | 6.1439964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 4.694 | 0.06 | 1.38 | 4.63 | 4.7 | 4.62 | 42552 |
| 1721856480 | 4.63 | 0 | 0.00 | 4.64 | 4.69 | 4.54 | 43851 |
| 1721770140 | 4.63 | -0.06 | -1.28 | 4.63 | 4.65 | 4.61 | 8475 |
| 1721683740 | 4.69 | -0.02 | -0.42 | 4.71 | 4.71 | 4.5 | 41513 |
| 1721424180 | 4.71 | -0.21 | -4.27 | 4.94 | 4.94 | 4.66 | 29183 |
| 1721337960 | 4.92 | 0.03 | 0.61 | 4.87 | 4.97 | 4.86 | 65471 |
| 1721251320 | 4.89 | 0.1 | 1.99 | 4.8 | 4.96 | 4.8 | 51764 |
| 1721164920 | 4.7946 | 0.16 | 3.56 | 4.7 | 4.8 | 4.65 | 49597 |
| 1721078940 | 4.63 | 0.09 | 1.98 | 4.5 | 4.66 | 4.48 | 42049 |
| 1720819200 | 4.54 | 0.08 | 1.79 | 4.39 | 4.633 | 4.39 | 49278 |
| 1720733280 | 4.46 | 0.11 | 2.53 | 4.35 | 4.47 | 4.29 | 65998 |
| 1720646880 | 4.35 | 0.04 | 0.93 | 4.3 | 4.35 | 4.3 | 31457 |
| 1720560540 | 4.3099999 | -0.05 | -1.15 | 4.36 | 4.4 | 4.28 | 40136 |
| 1720473600 | 4.36 | 0 | 0.00 | 4.35 | 4.36 | 4.25 | 46330 |
| 1720214640 | 4.36 | -0.02 | -0.46 | 4.37 | 4.4088 | 4.34 | 34784 |
| 1720041000 | 4.38 | 0.08 | 1.74 | 4.3099999 | 4.42 | 4.21 | 46742 |
| 1719955740 | 4.305 | -0.13 | -2.86 | 4.43 | 4.48 | 4.3 | 61322 |
| 1719868980 | 4.4319 | 0.09 | 2.12 | 4.33 | 4.49 | 4.32 | 50991 |
| 1719610020 | 4.34 | 0.05 | 1.17 | 4.29 | 4.47 | 4.21 | 43442 |
| 1719523200 | 4.29 | 0.04 | 0.94 | 4.25 | 4.29 | 4.19 | 34835 |
| 1719437040 | 4.25 | 0 | 0.00 | 4.2699999 | 4.2699999 | 4.19 | 42662 |
| 1719350880 | 4.25 | -0.06 | -1.39 | 4.28 | 4.3 | 4.15 | 74049 |
| 1719264540 | 4.3099999 | -0.12 | -2.71 | 4.39 | 4.5173 | 4.25 | 90006 |
| 1719005220 | 4.43 | -0.23 | -4.86 | 4.64 | 4.65 | 4.25 | 174155 |
| 1718918640 | 4.6565 | -0.08 | -1.76 | 4.8 | 4.8 | 4.6435 | 32036 |
| 1718746140 | 4.74 | 0.01 | 0.21 | 4.73 | 4.9 | 4.73 | 65013 |
| 1718659680 | 4.73 | 0.01 | 0.21 | 4.735 | 4.78 | 4.6769999 | 26529 |
| 1718400300 | 4.72 | 0 | 0.00 | 4.725 | 4.8 | 4.71 | 37988 |
| 1718314140 | 4.72 | -0.01 | -0.21 | 4.73 | 4.74 | 4.67 | 25328 |
| 1718227380 | 4.73 | -0.02 | -0.42 | 4.7 | 4.88 | 4.7 | 18973 |
| 1718141340 | 4.75 | -0.12 | -2.51 | 4.85 | 4.8724999 | 4.7 | 124773 |
| 1718054880 | 4.8724999 | -0.03 | -0.56 | 4.87 | 4.91 | 4.85 | 19401 |
| 1717795800 | 4.9 | -0.02 | -0.41 | 4.99 | 4.99 | 4.8 | 56687 |
| 1717709400 | 4.92 | 0 | 0.00 | 4.9 | 4.94 | 4.9 | 33555 |
| 1717622460 | 4.92 | 0.02 | 0.41 | 4.9 | 4.95 | 4.88 | 14094 |
| 1717536360 | 4.9 | -0.06 | -1.21 | 4.92 | 4.9775 | 4.88 | 28556 |
| 1717450140 | 4.96 | -0.04 | -0.80 | 5 | 5 | 4.91 | 36548 |
| 1717190940 | 5 | -0.04 | -0.79 | 5.04 | 5.04 | 4.88 | 38051 |
| 1717104540 | 5.04 | 0.03 | 0.60 | 4.98 | 5.0599999 | 4.9 | 30454 |
| 1717018020 | 5.01 | -0.02 | -0.40 | 5.0025 | 5.01 | 4.97 | 25383 |
| 1716931740 | 5.03 | 0.04 | 0.80 | 4.89 | 5.05 | 4.84 | 104619 |
| 1716585840 | 4.99 | 0.01 | 0.20 | 4.92 | 5 | 4.92 | 36806 |
| 1716499740 | 4.98 | 0 | 0.00 | 5 | 5.0199999 | 4.95 | 12740 |
| 1716412800 | 4.98 | -0.01 | -0.28 | 5.01 | 5.11 | 4.89 | 43808 |
| 1716326940 | 4.994 | 0.03 | 0.69 | 4.95 | 5.01 | 4.95 | 54293 |
| 1716240180 | 4.96 | 0.01 | 0.20 | 4.98 | 4.99 | 4.89 | 34515 |
| 1715981340 | 4.95 | -0.02 | -0.36 | 4.98 | 4.98 | 4.85 | 53098 |
| 1715894940 | 4.968 | -0 | -0.04 | 4.9 | 4.99 | 4.9 | 25833 |
| 1715808000 | 4.97 | 0.11 | 2.18 | 4.89 | 5 | 4.83 | 35578 |
| 1715722140 | 4.864 | 0.01 | 0.29 | 4.84 | 4.89 | 4.82 | 36212 |
| 1715635200 | 4.85 | 0.06 | 1.25 | 4.74 | 4.86 | 4.69 | 32055 |
| 1715376000 | 4.79 | 0.2 | 4.36 | 4.61 | 4.79 | 4.6 | 72062 |
| 1715289720 | 4.59 | -0.26 | -5.36 | 4.85 | 4.9 | 4.58 | 76459 |
| 1715203200 | 4.85 | 0.09 | 1.91 | 4.84 | 4.85 | 4.75 | 28164 |
| 1715117340 | 4.759 | -0.09 | -1.88 | 4.8 | 4.87 | 4.73 | 80462 |
| 1715030940 | 4.85 | -0.07 | -1.42 | 4.95 | 4.96 | 4.7699999 | 59570 |
| 1714771740 | 4.92 | 0.03 | 0.61 | 4.97 | 4.97 | 4.8099999 | 57369 |
| 1714685340 | 4.89 | -0.05 | -1.01 | 4.98 | 4.98 | 4.85 | 18683 |
| 1714598400 | 4.94 | 0.04 | 0.82 | 4.95 | 5 | 4.9 | 28748 |
| 1714512600 | 4.9 | -0.04 | -0.81 | 4.85 | 5 | 4.8099999 | 23341 |
| 1714425720 | 4.94 | -0.07 | -1.40 | 5.1 | 5.16 | 4.89 | 32158 |
| 1714166580 | 5.01 | -0.09 | -1.76 | 5.12 | 5.12 | 5 | 31061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
