ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36295
-0.17%
Bitcoin
68,556.64
1.19%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
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)

0.011
-0.0009 (-7.56%)
May 31 2024 - Closed
Delayed by 15 minutes

FORW Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.011 -0.0009 -7.56% 0.011 0.011845 0.011 101,715
May 30 2024 0.0119 -0.0005 -4.03% 0.011 0.0123 0.0105 326,420
May 29 2024 0.0124 0.00028 2.31% 0.011875 0.0124 0.011 616,480
May 28 2024 0.01212 0.00032 2.71% 0.01115 0.0124 0.01115 108,540
May 24 2024 0.0118 -0.0006 -4.84% 0.0115 0.0124 0.0112 245,428
May 23 2024 0.0124 0.0005 4.20% 0.0115 0.0126 0.0115 653,706
May 22 2024 0.0119 0.0004 3.48% 0.0115 0.0126 0.0115 886,620
May 21 2024 0.0115 -0.0014 -10.85% 0.012055 0.0129 0.0115 123,450
May 20 2024 0.0129 0.00038 3.04% 0.0128 0.0129 0.0115 514,800
May 17 2024 0.01252 0.00062 5.21% 0.012 0.0128 0.0115 169,160
May 16 2024 0.0119 -0.0018 -13.14% 0.0125 0.0135 0.01187 336,898
May 15 2024 0.0137 -0.0001 -0.72% 0.01175 0.0153 0.01175 183,911
May 14 2024 0.0138 0.0012 9.52% 0.01155 0.01545 0.011 871,970
May 13 2024 0.0126 -0.0021 -14.29% 0.0147 0.01695 0.0115 1,068,952
May 10 2024 0.0147 0.00152 11.53% 0.0127 0.0147 0.01267 123,600
May 09 2024 0.01318 0.00058 4.60% 0.0142 0.0148 0.0127 60,549
May 08 2024 0.0126 -0.0001 -0.79% 0.0127 0.0145 0.0126 92,520
May 07 2024 0.0127 -0.00085 -6.27% 0.0126 0.01378 0.0126 11,657
May 06 2024 0.01355 -0.00095 -6.55% 0.0145 0.0145 0.0123 249,670
May 03 2024 0.0145 0.0018 14.17% 0.0145 0.0145 0.0115 150,175
May 02 2024 0.0127 -0.0006 -4.51% 0.0133 0.0145 0.0123 49,071
May 01 2024 0.0133 -0.0007 -5.00% 0.014 0.0148 0.0133 167,422
Apr 30 2024 0.014 -0.0002 -1.41% 0.014 0.0158 0.014 621,900
Apr 29 2024 0.0142 -0.0026 -15.48% 0.014 0.0168 0.014 379,295
Apr 26 2024 0.0168 0.00104 6.60% 0.0168 0.0168 0.0142 161,000
Apr 25 2024 0.01576 0.00096 6.49% 0.0169 0.0169 0.0141 113,239
Apr 24 2024 0.0148 -0.0007 -4.52% 0.0155 0.01685 0.0148 89,808
Apr 23 2024 0.0155 0.00355 29.71% 0.0121 0.019 0.0121 144,388
Apr 22 2024 0.01195 -0.0018 -13.09% 0.01375 0.014 0.0115 333,952
Apr 19 2024 0.01375 0.00045 3.38% 0.0134 0.01476 0.0132 206,506
Apr 18 2024 0.0133 -0.0031 -18.90% 0.0135 0.016 0.0132 1,217,173
Apr 17 2024 0.0164 0.0001 0.61% 0.019 0.0195 0.0133 591,911
Apr 16 2024 0.0163 -0.0017 -9.44% 0.0179 0.02 0.015 290,548
Apr 15 2024 0.018 -0.00119 -6.18% 0.01905 0.01905 0.01335 412,044
Apr 12 2024 0.019185 0.00139 7.78% 0.0178 0.02074 0.0178 307,703
Apr 11 2024 0.0178 -0.0032 -15.24% 0.0175 0.0221 0.0175 125,427
Apr 10 2024 0.021 0.001 5.00% 0.01965 0.0222 0.01872 17,106
Apr 09 2024 0.02 0.00 0.00% 0.02 0.023 0.01588 1,593,939
Apr 08 2024 0.02 0.001 5.26% 0.01662 0.02 0.014 753,937
Apr 05 2024 0.019 0.0042 28.38% 0.01385 0.019 0.01385 530,400
Apr 04 2024 0.0148 0.0009 6.47% 0.012 0.016 0.012 620,898
Apr 03 2024 0.0139 0.0015 12.10% 0.012 0.0139 0.012 403,389
Apr 02 2024 0.0124 -0.0001 -0.80% 0.012 0.01248 0.012 276,728
Apr 01 2024 0.0125 0.0005 4.17% 0.0105 0.0131 0.0105 544,710
Mar 28 2024 0.012 0.0015 14.29% 0.0092 0.0123 0.0092 327,856
Mar 27 2024 0.0105 -0.0007 -6.25% 0.01 0.012 0.00969 242,935
Mar 26 2024 0.0112 0.002 21.74% 0.00912 0.0117 0.0088 558,422
Mar 25 2024 0.0092 -0.00116 -11.15% 0.0086 0.01 0.0073 370,550
Mar 22 2024 0.010355 0.00036 3.55% 0.00872 0.01172 0.0082 199,600
Mar 21 2024 0.01 0.0005 5.26% 0.009825 0.01 0.0066 674,200
Mar 20 2024 0.0095 0.0004 4.40% 0.009 0.01 0.00895 276,620
Mar 19 2024 0.0091 0.0003 3.41% 0.0085 0.0091 0.0085 597,523
Mar 18 2024 0.0088 -0.0007 -7.37% 0.00894 0.0095 0.0081 620,721
Mar 15 2024 0.0095 -0.0005 -5.00% 0.008 0.0095 0.007 3,590,803
Mar 14 2024 0.01 -0.0011 -9.91% 0.0111 0.0111 0.0088 619,932
Mar 13 2024 0.0111 0.00038 3.50% 0.01066 0.0111 0.009 229,666
Mar 12 2024 0.010725 -0.00028 -2.50% 0.01095 0.0111 0.0096 71,115
Mar 11 2024 0.011 -0.001 -8.33% 0.0094 0.012 0.0094 398,545
Mar 08 2024 0.012 0.001 9.09% 0.01 0.012 0.01 99,850
Mar 07 2024 0.011 -0.001 -8.33% 0.0108 0.012 0.0093 339,733
Mar 06 2024 0.012 -0.0005 -4.00% 0.01155 0.0123 0.01122 54,240
Mar 05 2024 0.0125 -0.00015 -1.19% 0.0112 0.0125 0.011 78,179

Your Recent History

USOTC
FORW
Forwardly (PK)
LSE
QL07
Morg.st.b.v 25
NYSE
SXL
Sunoco Logistics
NASDAQ
NESRW
National Energy Services...
XE
DY6
Devon Energy
BOV
BGRT39Q
GLOBAL REIT DRN
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved