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)

0.506

0.00

( 0.00% )

Updated: 03:22:23

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.053	-9.48121645796	0.559	0.559	0.471	12448	0.51059399	DE
4	-0.194	-27.7142857143	0.7	0.739	0.471	5855	0.5698994	DE
12	-0.169	-25.037037037	0.675	0.739	0.471	7319	0.60801617	DE
26	-0.023	-4.34782608696	0.529	0.8	0.46	10245	0.63895899	DE
52	0.1965	63.4894991922	0.3095	0.8	0.2945	12212	0.54405383	DE
156	0.1965	63.4894991922	0.3095	0.8	0.2945	12212	0.54405383	DE
260	0.1965	63.4894991922	0.3095	0.8	0.2945	12212	0.54405383	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	0.4995	-0.0135	-2.63	0.471	0.4995	0.471	13915
1719347160	0.513	-0.007	-1.35	0.518	0.518	0.49	9430
1719260820	0.52	-0.06	-10.34	0.559	0.559	0.52	14000
1719001620	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1718915220	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1718828820	0.5799999	0	0.00	0.593	0.62	0.5799999	13387
1718742360	0.5799999	-0.001	-0.17	0.5799999	0.5799999	0.5799999	4000
1718656020	0.5809999	0	0.00	0.5809999	0.5809999	0.5809999	0
1718396820	0.5809999	-0.029	-4.75	0.5809999	0.5809999	0.5809999	3446
1718310420	0.61	0.001	0.16	0.61	0.61	0.61	3432
1718224020	0.609	-0.001	-0.16	0.5759999	0.609	0.5759999	340
1718137620	0.61	0.02	3.39	0.61	0.61	0.61	6568
1718051220	0.59	0.0090001	1.55	0.597	0.597	0.5829999	10001
1717792020	0.5809999	-0.078	-11.84	0.609	0.609	0.5809999	2975
1717705620	0.659	0	0.00	0.659	0.659	0.659	0
1717619220	0.659	0.072	12.27	0.613	0.659	0.613	530
1717532820	0.587	-0.103	-14.93	0.642	0.642	0.587	5901
1717446420	0.6899999	0.0139999	2.07	0.6889999	0.6899999	0.6889999	2145
1717187220	0.676	-0.024	-3.43	0.739	0.739	0.676	7608
1717100820	0.7	-0.01	-1.41	0.7	0.7	0.7	2000
1717014420	0.71	-0.029	-3.92	0.714	0.72	0.708	10094
1716928020	0.739	0.039	5.57	0.668	0.739	0.668	8314
1716841560	0.7	0.02	2.94	0.671	0.7	0.641	15685
1716582420	0.68	-0.008	-1.16	0.68	0.68	0.68	1470
1716496020	0.6879999	0.0059999	0.88	0.6929999	0.6929999	0.6879999	10000
1716409620	0.682	0.02	3.02	0.681	0.682	0.681	2000
1716323160	0.662	-0.014	-2.07	0.715	0.715	0.662	5800
1716236760	0.676	0.016	2.42	0.676	0.676	0.676	1400
1715977620	0.66	0.05	8.20	0.617	0.66	0.617	23940
1715891220	0.61	0	0.00	0.61	0.61	0.61	0
1715804820	0.61	0.0380001	6.64	0.598	0.61	0.598	4000
1715718360	0.5719999	0	0.00	0.5719999	0.5719999	0.5719999	0
1715631960	0.5719999	-0.022	-3.70	0.5719999	0.5719999	0.5719999	200
1715372820	0.594	0.008	1.37	0.624	0.624	0.594	2975
1715286420	0.586	0	0.00	0.586	0.586	0.586	0
1715200020	0.586	-0.023	-3.78	0.586	0.586	0.586	1855
1715113620	0.609	0.009	1.50	0.609	0.609	0.609	2500
1715027220	0.6	0	0.00	0.6	0.6	0.6	0
1714768020	0.6	0.0300001	5.26	0.653	0.653	0.595	6389
1714681560	0.5699999	-0.05	-8.06	0.609	0.609	0.5699999	6000
1714508820	0.62	0.02	3.33	0.5799999	0.62	0.5799999	850
1714422420	0.6	0	0.00	0.5639999	0.619	0.5639999	5229
1714163220	0.6	0.042	7.53	0.5799999	0.6	0.5649999	16790
1714076820	0.558	-0.033	-5.58	0.5759999	0.5759999	0.542	41500
1713990420	0.591	-0.028	-4.52	0.591	0.592	0.591	5430
1713903960	0.619	0.0390001	6.72	0.619	0.619	0.619	200
1713817560	0.5799999	-0.03	-4.92	0.585	0.585	0.5799999	38848
1713558420	0.61	0.021	3.57	0.603	0.61	0.603	2010
1713472020	0.589	-0.021	-3.44	0.608	0.608	0.589	3000
1713385620	0.61	0	0.00	0.61	0.61	0.61	0
1713299220	0.61	-0.03	-4.69	0.631	0.631	0.61	19300
1713212820	0.64	-0.002	-0.31	0.663	0.663	0.631	12307
1712953620	0.642	0.014	2.23	0.67	0.67	0.642	4866
1712867220	0.628	-0.038	-5.71	0.608	0.628	0.608	3585
1712780760	0.666	0	0.00	0.666	0.666	0.666	0
1712694360	0.666	0	0.00	0.666	0.666	0.666	0
1712607960	0.666	0.012	1.83	0.666	0.666	0.666	3227
1712348820	0.654	-0.008	-1.21	0.654	0.654	0.654	100
1712262360	0.662	0.006	0.91	0.675	0.716	0.662	5004
1712175960	0.656	0.043	7.01	0.634	0.656	0.634	5130
1712089560	0.613	-0.005	-0.81	0.65	0.65	0.613	1250
1711661160	0.618	-0.041	-6.22	0.622	0.659	0.618	6614
1711574820	0.659	0.019	2.97	0.659	0.659	0.659	1411

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