Forsys Metals Corp Historical Data - F2T | 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
Germany
TG
Forsys Metals Corp (F2T)
Forsys Metals Corp (F2T) Historical

Forsys Metals Corp (F2T)

0.474

0.025

(5.57%)

Closed December 04 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0215	4.75138121547	0.4525	0.481	0.4045	13217	0.4468042	DE
4	0.065	15.8924205379	0.409	0.4885	0.3885	9254	0.44195135	DE
12	0.157	49.5268138801	0.317	0.535	0.317	9534	0.4507254	DE
26	-0.168	-26.1682242991	0.642	0.659	0.281	10440	0.42333925	DE
52	-0.071	-13.0275229358	0.545	0.8	0.281	10693	0.52456025	DE
156	0.1645	53.1502423263	0.3095	0.8	0.281	11756	0.50019996	DE
260	0.1645	53.1502423263	0.3095	0.8	0.281	11756	0.50019996	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	0.447	-0.002	-0.45	0.454	0.454	0.4045	39626
1733174820	0.449	0.0175	4.06	0.445	0.449	0.4145	17017
1732915620	0.4315	-0.0495	-10.29	0.426	0.4315	0.426	6860
1732829220	0.481	0.0285	6.30	0.454	0.481	0.454	1584
1732742820	0.4525	0.0015	0.33	0.4525	0.4525	0.4525	1000
1732656420	0.451	0.0145	3.32	0.465	0.465	0.451	22000
1732570020	0.4365	-0.0035	-0.80	0.4705	0.4705	0.4365	235
1732310820	0.44	-0.0435	-9.00	0.473	0.473	0.44	7995
1732224420	0.4835	-0.005	-1.02	0.4835	0.4835	0.4835	1111
1732138020	0.4885	0.015	3.17	0.4595	0.4885	0.4595	5100
1732051620	0.4735	0.0185	4.07	0.472	0.48	0.472	9322
1731965220	0.455	0.0185	4.24	0.417	0.455	0.417	13565
1731705960	0.4365	0.019	4.55	0.39	0.4365	0.39	7068
1731619560	0.4175	0	0.00	0.4175	0.4175	0.4175	0
1731533160	0.4175	-0.006	-1.42	0.4125	0.425	0.394	7494
1731446820	0.4235	0.031	7.90	0.419	0.4235	0.419	14000
1731360420	0.3925	0.004	1.03	0.417	0.4305	0.3925	9613
1731101220	0.3885	-0.031	-7.39	0.3885	0.3885	0.3885	500
1731014760	0.4195	0.0090001	2.19	0.4099999	0.4195	0.4099999	10444
1730928360	0.4104999	0.0189999	4.85	0.4089999	0.4104999	0.4089999	1300
1730841960	0.3915	0	0.00	0.3915	0.3915	0.3915	1000
1730755560	0.3915	-0.038	-8.85	0.391	0.3915	0.391	2050
1730496360	0.4295	0.0285	7.11	0.4295	0.4295	0.4295	4658
1730409960	0.401	-0.0105	-2.55	0.401	0.401	0.401	1000
1730323560	0.4115	-0.045	-9.86	0.4115	0.4115	0.4115	2000
1730237160	0.4565	-0.0005	-0.11	0.4565	0.4565	0.4565	25000
1730150760	0.457	0.0470001	11.46	0.4005	0.457	0.4005	1333
1729888020	0.4099999	-0.0405	-8.99	0.4335	0.4335	0.4099999	7000
1729801560	0.4505	0.0025	0.56	0.4505	0.4505	0.4505	1750
1729715160	0.448	0	0.00	0.448	0.448	0.448	0
1729628760	0.448	-0.012	-2.61	0.475	0.475	0.448	3050
1729542360	0.46	-0.014	-2.95	0.485	0.485	0.46	5200
1729283160	0.474	0.0035	0.74	0.44	0.474	0.44	2890
1729196760	0.4705	-0.0095	-1.98	0.4955	0.4955	0.4685	12000
1729110360	0.48	0.0205	4.46	0.42	0.48	0.418	13308
1729023960	0.4595	-0.0105	-2.23	0.459	0.46	0.458	18050
1728937620	0.47	0.0315	7.18	0.47	0.47	0.47	1526
1728678360	0.4385	-0.014	-3.09	0.465	0.465	0.4385	8250
1728591960	0.4525	0.0055	1.23	0.4525	0.4525	0.4525	1000
1728505560	0.447	0.013	3.00	0.467	0.467	0.4405	4430
1728419160	0.434	-0.041	-8.63	0.434	0.434	0.434	5000
1728332760	0.475	-0.04	-7.77	0.504	0.504	0.475	1750
1728073560	0.515	0.0345	7.18	0.4995	0.515	0.4945	9975
1727987220	0.4805	-0.0335	-6.52	0.535	0.535	0.4805	2200
1727900820	0.514	-0.007	-1.34	0.514	0.514	0.514	1200
1727814420	0.521	0.077	17.34	0.535	0.535	0.493	18420
1727728020	0.444	-0.088	-16.54	0.4875	0.4875	0.444	6250
1727468760	0.532	0.022	4.31	0.4995	0.532	0.4845	8109
1727382360	0.51	0.0455	9.80	0.491	0.511	0.491	18285
1727295960	0.4645	0.0045	0.98	0.4645	0.4645	0.46	38006
1727209560	0.46	-0.0065	-1.39	0.4385	0.4795	0.4385	54808
1727123160	0.4665	0.0965	26.08	0.4025	0.4665	0.395	33100
1726864020	0.37	0.017	4.82	0.37	0.37	0.37	19800
1726777560	0.353	-0.0065	-1.81	0.3595	0.3595	0.353	4000
1726691160	0.3595	0	0.00	0.3595	0.3595	0.3595	0
1726604760	0.3595	-0.0285	-7.35	0.379	0.379	0.3595	11001
1726518420	0.388	0.014	3.74	0.4025	0.4025	0.3795	443
1726259160	0.374	0.0335	9.84	0.374	0.374	0.374	4000
1726172760	0.3405	0	0.00	0.3405	0.3405	0.3405	0
1726086360	0.3405	0.0105	3.18	0.317	0.3405	0.317	6226
1726000020	0.33	0	0.00	0.33	0.33	0.33	0
1725913620	0.33	-0.01	-2.94	0.33	0.33	0.33	7575
1725654360	0.34	-0.017	-4.76	0.3405	0.357	0.34	10000
1725567960	0.357	0.0005	0.14	0.357	0.357	0.357	10000
1725481560	0.3565	0.0255	7.70	0.378	0.378	0.3565	3500

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