ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,713.64
      1.70%
      US Tech 100
      19,319.20
      2.45%
      Dow Jones
      42,025.19
      1.26%
      Brent Oil
      74.095
      -0.30%
      Bitcoin
      63,251.74
      0.50%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Forwardly Inc (PK) (FORW)

      7. Forwardly Inc (PK) (FORW) Historical

      FORW Forwardly Inc (PK)

      0.00672
      0.00062 (10.16%)
      Sep 19 2024 - Closed
      Delayed by 15 minutes

      FORW Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 19 2024 0.00672 0.00062 10.16% 0.00645 0.0069 0.0062 419,693
      Sep 18 2024 0.0061 -0.0017 -21.79% 0.00745 0.007625 0.0057 1,260,926
      Sep 17 2024 0.0078 0.00067 9.32% 0.0075 0.0078 0.007 178,400
      Sep 16 2024 0.007135 0.00007 0.92% 0.0068 0.0074 0.0065 100,000
      Sep 13 2024 0.00707 -0.00013 -1.81% 0.0065 0.0074 0.0065 276,038
      Sep 12 2024 0.0072 -0.00095 -11.66% 0.007 0.0077 0.0037 2,444,479
      Sep 11 2024 0.00815 0.00005 0.62% 0.00815 0.00815 0.00815 38,402
      Sep 10 2024 0.0081 0.00 0.00% 0.0075 0.0081 0.0075 181,554
      Sep 09 2024 0.0081 -0.0001 -1.22% 0.00808 0.00815 0.0075 100,100
      Sep 06 2024 0.0082 0.0002 2.50% 0.0071 0.0088 0.0071 212,000
      Sep 05 2024 0.008 -0.0002 -2.44% 0.0076 0.0089 0.0075 152,603
      Sep 04 2024 0.0082 -0.00045 -5.20% 0.0073 0.0085 0.0073 49,137
      Sep 03 2024 0.00865 0.00025 2.98% 0.0087 0.008725 0.00865 14,485
      Aug 30 2024 0.0084 0.00045 5.66% 0.008 0.0084 0.0075 178,194
      Aug 29 2024 0.00795 -0.00015 -1.85% 0.008 0.008185 0.0075 546,250
      Aug 28 2024 0.0081 -0.00052 -5.98% 0.0083 0.009 0.0081 91,225
      Aug 27 2024 0.008615 -0.00014 -1.54% 0.0092 0.0092 0.0085 10,200
      Aug 26 2024 0.00875 0.00045 5.42% 0.0083 0.0095 0.0083 483,248
      Aug 23 2024 0.0083 -0.0009 -9.78% 0.009 0.009 0.00824 186,391
      Aug 22 2024 0.0092 -0.0006 -6.12% 0.0098 0.0098 0.00866 86,076
      Aug 21 2024 0.0098 0.0008 8.89% 0.009 0.0098 0.0086 272,493
      Aug 20 2024 0.009 -0.0001 -1.04% 0.0096 0.0096 0.00882 109,777
      Aug 19 2024 0.009095 0.00063 7.38% 0.0086 0.00966 0.0086 349,105
      Aug 16 2024 0.00847 -0.00103 -10.84% 0.009 0.0091 0.008 264,663
      Aug 15 2024 0.0095 0.00 0.00% 0.0095 0.00962 0.0095 102,109
      Aug 14 2024 0.0095 -0.0001 -1.04% 0.009 0.00962 0.009 15,327
      Aug 13 2024 0.0096 0.00015 1.59% 0.00965 0.0097 0.0095 35,132
      Aug 12 2024 0.00945 -0.00003 -0.32% 0.00932 0.0098 0.00932 42,200
      Aug 09 2024 0.00948 0.00028 3.04% 0.009 0.0097 0.009 620,044
      Aug 08 2024 0.0092 -0.00025 -2.65% 0.01 0.01 0.009 64,471
      Aug 07 2024 0.00945 0.0003 3.28% 0.00755 0.0096 0.00755 294,864
      Aug 06 2024 0.00915 0.00015 1.67% 0.00755 0.0097 0.00755 82,429
      Aug 05 2024 0.009 0.0005 5.88% 0.0075 0.0091 0.0075 150,576
      Aug 02 2024 0.0085 -0.0005 -5.56% 0.008 0.00882 0.0078 163,000
      Aug 01 2024 0.009 -0.001 -10.00% 0.00915 0.01015 0.0077 234,945
      Jul 31 2024 0.01 0.0021 26.58% 0.0075 0.01 0.0075 649,492
      Jul 30 2024 0.0079 0.00009 1.09% 0.0072 0.0084 0.0072 89,719
      Jul 29 2024 0.007815 -0.00019 -2.31% 0.0075 0.00795 0.0075 6,075
      Jul 26 2024 0.008 0.00005 0.63% 0.008 0.008 0.008 1,215,600
      Jul 25 2024 0.00795 -0.00085 -9.66% 0.0088 0.0088 0.0073 294,495
      Jul 24 2024 0.0088 0.00 0.00% 0.0085 0.0088 0.0075 88,771
      Jul 23 2024 0.0088 0.0005 6.02% 0.0085 0.0092 0.0085 189,065
      Jul 22 2024 0.0083 0.0003 3.75% 0.0088 0.0088 0.0079 282,300
      Jul 19 2024 0.008 -0.0042 -34.43% 0.0091 0.012 0.0066 1,439,093
      Jul 18 2024 0.0122 0.00338 38.32% 0.0083 0.0122 0.0083 463,339
      Jul 17 2024 0.00882 -0.00068 -7.16% 0.0093 0.0095 0.008 164,469
      Jul 16 2024 0.0095 0.0012 14.46% 0.00828 0.00955 0.00828 78,280
      Jul 15 2024 0.0083 0.00 0.00% 0.0089 0.0089 0.0083 46,763
      Jul 12 2024 0.0083 -0.00055 -6.21% 0.0087 0.0089 0.0083 269,211
      Jul 11 2024 0.00885 0.00025 2.91% 0.0091 0.0091 0.0086 53,234
      Jul 10 2024 0.0086 -0.0002 -2.27% 0.0093 0.0093 0.0086 143,531
      Jul 09 2024 0.0088 -0.0008 -8.33% 0.0094 0.0096 0.00865 971,532
      Jul 08 2024 0.0096 0.00065 7.26% 0.0085 0.0096 0.0085 5,250
      Jul 05 2024 0.00895 0.00055 6.55% 0.0084 0.0094 0.0084 124,279
      Jul 03 2024 0.0084 -0.00055 -6.15% 0.0083 0.00895 0.0083 11,753
      Jul 02 2024 0.00895 -0.00035 -3.76% 0.0094 0.0094 0.00895 265,610
      Jul 01 2024 0.0093 0.00 0.00% 0.0093 0.0094 0.0093 45,105
      Jun 28 2024 0.0093 0.0001 1.09% 0.0095 0.0095 0.0083 353,800
      Jun 27 2024 0.0092 -0.0025 -21.37% 0.0093 0.0095 0.00725 1,775,120
      Jun 26 2024 0.0117 0.0012 11.43% 0.01035 0.0117 0.0095 741,827
      Jun 25 2024 0.0105 -0.00115 -9.87% 0.01178 0.01178 0.009 118,286
      Jun 24 2024 0.01165 -0.00025 -2.10% 0.01145 0.0121 0.011 207,491

      Your Recent History

      USOTC
      FORW
      Forwardly (PK)
      Delayed Upgrade Clock