Four Nines Gold Inc Historical Data - FNAU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Four Nines Gold Inc (FNAU)
Four Nines Gold Inc (FNAU) Historical

Four Nines Gold Inc (FNAU)

0.30

-0.015

(-4.76%)

Closed July 26 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	3.44827586207	0.29	0.315	0.29	2915	0.315	CS
4	0	0	0.3	0.33	0.29	5083	0.32454161	CS
12	0	0	0.3	0.35	0.26	4049	0.31883295	CS
26	0.05	20	0.25	0.4	0.205	9272	0.31107207	CS
52	-0.12	-28.5714285714	0.42	0.49	0.205	8689	0.32659444	CS
156	-0.28	-48.275862069	0.58	0.8	0.205	15038	0.57671383	CS
260	0.15	100	0.15	0.8	0.1	15120	0.53618124	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721941500	0.315	0	0.00	0.315	0.315	0.315	0
1721855100	0.315	-0.005	-1.56	0.29	0.315	0.29	2915
1721768700	0.32	0	0.00	0.32	0.32	0.32	0
1721682300	0.32	0	0.00	0.32	0.32	0.32	0
1721423100	0.32	0	0.00	0.32	0.32	0.32	0
1721336700	0.32	0	0.00	0.32	0.32	0.32	0
1721250300	0.32	0	0.00	0.32	0.32	0.32	0
1721163900	0.32	0.01	3.23	0.32	0.32	0.32	500
1721077500	0.31	-0.02	-6.06	0.32	0.32	0.31	4000
1720818300	0.33	0.005	1.54	0.33	0.33	0.32	16000
1720731900	0.325	-0.02	-5.80	0.3	0.325	0.3	2000
1720645500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1720559100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1720472700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1720213500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1720127100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1720040700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1719954300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1719608700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1719522300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1719435900	0.3449999	0	0.00	0.265	0.3449999	0.265	2000
1719349500	0.3449999	0.0849999	32.69	0.3449999	0.3449999	0.3449999	1000
1719263100	0.26	-0.04	-13.33	0.265	0.265	0.26	8500
1719003900	0.3	0	0.00	0.3	0.3	0.3	0
1718917500	0.3	0	0.00	0.3	0.3	0.3	0
1718831100	0.3	0	0.00	0.3	0.3	0.3	0
1718744700	0.3	0.025	9.09	0.32	0.32	0.3	2510
1718658300	0.275	-0.025	-8.33	0.275	0.275	0.275	2500
1718399100	0.3	0	0.00	0.3	0.3	0.3	0
1718312700	0.3	-0.04	-11.76	0.3	0.3	0.3	1500
1718226300	0.34	0	0.00	0.34	0.34	0.34	0
1718139900	0.34	0	0.00	0.34	0.34	0.34	0
1718053500	0.34	0	0.00	0.34	0.34	0.34	0
1717794300	0.34	0	0.00	0.34	0.34	0.34	0
1717707900	0.34	-0.005	-1.45	0.35	0.35	0.335	10000
1717621500	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1717535100	0.3449999	0.0099999	2.99	0.3449999	0.3449999	0.3449999	500
1717448700	0.335	0	0.00	0.335	0.335	0.335	0
1717189500	0.335	0	0.00	0.335	0.335	0.335	0
1717103100	0.335	0	0.00	0.335	0.335	0.335	0
1717016700	0.335	0	0.00	0.335	0.335	0.335	0
1716930300	0.335	0	0.00	0.295	0.335	0.295	1500
1716843900	0.335	0	0.00	0.335	0.335	0.335	0
1716584700	0.335	0	0.00	0.335	0.335	0.335	1000
1716498300	0.335	0	0.00	0.335	0.335	0.335	0
1716411900	0.335	0	0.00	0.335	0.335	0.335	0
1716325500	0.335	0	0.00	0.335	0.335	0.335	0
1715979900	0.335	0.005	1.52	0.335	0.335	0.335	500
1715893500	0.33	0	0.00	0.33	0.33	0.33	0
1715807100	0.33	0	0.00	0.33	0.33	0.33	0
1715720700	0.33	0.01	3.13	0.32	0.33	0.32	16500
1715634300	0.32	0	0.00	0.32	0.32	0.32	0
1715375100	0.32	0	0.00	0.29	0.32	0.29	2000
1715288700	0.32	0	0.00	0.32	0.32	0.32	0
1715202300	0.32	0	0.00	0.32	0.32	0.32	0
1715115900	0.32	-0.015	-4.48	0.3	0.32	0.3	1500
1715029500	0.335	0	0.00	0.335	0.335	0.335	0
1714770300	0.335	0	0.00	0.335	0.335	0.335	0
1714683900	0.335	0	0.00	0.335	0.335	0.335	0
1714597500	0.335	0	0.00	0.335	0.335	0.335	0
1714511100	0.335	0	0.00	0.335	0.335	0.335	0
1714424700	0.335	0	0.00	0.335	0.335	0.335	0
1714165500	0.335	0	0.00	0.335	0.335	0.335	0

Four Nines Gold

Delayed Upgrade Clock

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