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.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
First Phosphate Corp

First Phosphate Corp (PHOS)

0.225
0.005
(2.27%)
Closed November 04 3:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.025-100.250.2550.21476720.23657752CS
4-0.04-15.09433962260.2650.280.21531110.24837134CS
12-0.005-2.173913043480.230.2850.18769760.23291089CS
26-0.02-8.163265306120.2450.2850.151041660.19730181CS
52-0.055-19.64285714290.280.4750.151003880.25109619CS
156-0.375-62.50.61.20.15921050.33403457CS
260-0.375-62.50.61.20.15921050.33403457CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17304951000.22-0.01-4.350.230.230.2224450
17304087000.23-0.005-2.130.2250.240.21108366
17303223000.235-0.005-2.080.240.250.23515705
17302359000.24-0.01-4.000.250.250.246300
17301495000.2500.000.250.2550.2483540
17298903000.250.014.170.240.250.23518010
17298039000.240.0314.290.220.240.2233000
17297175000.21-0.0225-9.680.230.240.2197261
17296311000.2325-0.0225-8.820.2550.2550.2163908
17295447000.255-0.005-1.920.260.260.2557767
17292855000.260.0051.960.260.260.265400
17291991000.25500.000.2650.2650.2557643
17291127000.255-0.005-1.920.260.260.25542034
17290263000.26-0.015-5.450.2750.2750.26146056
17286807000.2750.027.840.2650.280.26152150
17285943000.255-0.005-1.920.260.270.25150246
17285079000.2600.000.270.270.2610422
17284215000.26-0.005-1.890.2650.270.2623800
17283351000.265-0.005-1.850.2650.270.2613050
17280759000.270.0051.890.2650.2750.26100750
17279895000.2650.013.920.2650.270.2648807
17279031000.255-0.005-1.920.2650.270.2524168
17278167000.260.0051.960.2550.2650.25530046
17277303000.255-0.005-1.920.2550.2550.2554589
17274711000.260.0156.120.250.260.2532685
17273847000.245-0.005-2.000.2450.250.23102050
17272983000.250.0052.040.250.260.24533725
17272119000.245-0.03-10.910.2750.2750.23455756
17271255000.275-0.005-1.790.28499990.28499990.27542712
17268663000.280.0051.820.2750.280.27580652
17267799000.27500.000.2750.2750.2728714
17266935000.2750.013.770.260.2750.24591785
17266071000.2650.0051.920.2650.270.26536260
17265207000.260.028.330.2450.260.2465874
17262615000.240.029.090.230.2650.23232127
17261751000.22-0.005-2.220.2250.230.2223000
17260887000.225-0.005-2.170.2350.2350.2269930
17260023000.230.029.520.2150.240.215392297
17259159000.210.0210.530.220.220.2144168
17256567000.19-0.01-5.000.20.20.1993412
17255703000.200.000.20.20.1956400
17254839000.20.015.260.1950.210.19571000
17253975000.19-0.045-19.150.210.220.185107401
17250519000.2350.0420.510.20.2350.2267857
17249655000.1950.0158.330.190.20.1953256
17248791000.18-0.01-5.260.190.190.1811000
17247927000.19-0.005-2.560.1950.1950.185133689
17247063000.1950.0052.630.190.1950.18101664
17244471000.1900.000.190.190.1875661
17243607000.19-0.005-2.560.1950.20.1910177
17242743000.1950.0052.630.1950.1950.1910338
17241879000.190.015.560.190.20.185112420
17241015000.18-0.025-12.200.210.210.1883726
17238423000.2049999-0.02-8.890.2250.2250.2049999110877
17237559000.22500.000.230.230.2257000
17236695000.225-0.005-2.170.2250.2250.2243750
17235831000.230.014.550.230.230.21534259
17234967000.22-0.01-4.350.230.230.2231500
17232375000.230.025000112.200.20499990.240.2049999144921
17231511000.20499990.00999995.130.1950.210.195150906
17230647000.1950.0052.630.1950.20.19552961
17229783000.190.0052.700.1850.190.185179055

Your Recent History

Delayed Upgrade Clock