Forwardly Inc (PK) Historical Data - FORW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Forwardly Inc (PK) (FORW)
Forwardly Inc (PK) (FORW) Historical

Forwardly Inc (PK) (FORW)

0.008

0.00005

(0.63%)

Closed July 26 3:00PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0011	-12.0879120879	0.0091	0.012	0.0066	458745	0.00812741	CS
4	-0.0015	-15.7894736842	0.0095	0.0122	0.0066	278415	0.00883102	CS
12	-0.0065	-44.8275862069	0.0145	0.01695	0.0066	354244	0.01081363	CS
26	-0.010155	-55.9350041311	0.018155	0.0247	0.0056	438082	0.01285267	CS
52	-0.0065	-44.8275862069	0.0145	0.0325	0.005	482231	0.01565723	CS
156	-0.1175	-93.625498008	0.1255	0.1589	0.005	842423	0.05256173	CS
260	-0.0005	-5.88235294118	0.0085	1.33	0.0011	1771248	0.22823578	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029100	0.008	5.0E-5	0.63	0.008	0.008	0.008	1215600
1721942400	0.00795	-0.00085	-9.66	0.0088	0.0088	0.0073	294495
1721856480	0.0088	0	0.00	0.0085	0.0088	0.0075	88771
1721770140	0.0088	0.0005	6.02	0.0085	0.0092	0.0085	189065
1721683740	0.0083	0.0003	3.75	0.0088	0.0088	0.0079	282300
1721424180	0.008	-0.0042	-34.43	0.0091	0.012	0.0066	1439093
1721337960	0.0122	0.00338	38.32	0.0083	0.0122	0.0083	463339
1721251320	0.00882	-0.00068	-7.16	0.0092999	0.0095	0.008	164469
1721164920	0.0095	0.0012	14.46	0.0082799	0.00955	0.0082799	78280
1721078940	0.0083	0	0.00	0.0089	0.0089	0.0083	46763
1720819200	0.0083	-0.00055	-6.21	0.0087	0.0089	0.0083	269211
1720733280	0.00885	0.00025	2.91	0.0091	0.0091	0.0086	53234
1720646880	0.0086	-0.0002	-2.27	0.0092999	0.0092999	0.0086	143531
1720560540	0.0088	-0.0008	-8.33	0.0094	0.0095999	0.00865	971532
1720473600	0.0095999	0.0006499	7.26	0.0085	0.0095999	0.0085	5250
1720214640	0.00895	0.00055	6.55	0.0084	0.0094	0.0084	124279
1720041000	0.0084	-0.00055	-6.15	0.0083	0.00895	0.0083	11753
1719955740	0.00895	-0.00035	-3.76	0.0094	0.0094	0.00895	265610
1719868980	0.0092999	0	0.00	0.0092999	0.0094	0.0092999	45105
1719610020	0.0092999	0.0001	1.09	0.0095	0.0095	0.0083	353800
1719523200	0.0092	-0.0025	-21.37	0.0092999	0.0095	0.00725	1775120
1719437040	0.0117	0.0012	11.43	0.01035	0.0117	0.0095	741827
1719350880	0.0105	-0.00115	-9.87	0.01178	0.01178	0.009	118286
1719264540	0.01165	-0.00025	-2.10	0.01145	0.0121	0.011	207491
1719005220	0.0119	0.0019	19.00	0.00865	0.0119	0.00865	264700
1718918640	0.01	-0.0006	-5.66	0.0115	0.0115	0.0085	1763517
1718746140	0.0106	-0.0009	-7.83	0.0092	0.01086	0.0092	82453
1718659680	0.0115	0.0003	2.68	0.0119	0.0119	0.0088	1081528
1718400300	0.0112	0.00078	7.49	0.012	0.012	0.0105	21250
1718314140	0.01042	-3.0E-5	-0.29	0.0095999	0.0112	0.0095999	160866
1718227380	0.0104499	-0.00075	-6.70	0.0099	0.0112	0.0097	81644
1718141340	0.0112	0.0015	15.46	0.01	0.0112	0.0097	215322
1718054880	0.0097	-0.0022	-18.49	0.0119	0.0119	0.0097	172603
1717795800	0.0119	0.00065	5.78	0.0108	0.0119	0.01	168289
1717709400	0.01125	5.0E-5	0.45	0.0105	0.0123	0.01	436970
1717622460	0.0112	0	0.00	0.0102	0.0122	0.01	173857
1717536360	0.0112	0.0006	5.66	0.01	0.0112	0.01	346796
1717450140	0.0106	-0.0004	-3.64	0.0095999	0.0123	0.0095999	193300
1717190940	0.011	-0.0009	-7.56	0.011	0.011845	0.011	101715
1717104540	0.0119	-0.0005	-4.03	0.011	0.0123	0.0105	326420
1717018020	0.0124	0.00028	2.31	0.011875	0.0124	0.011	616480
1716931740	0.01212	0.00032	2.71	0.01115	0.0124	0.01115	108540
1716585840	0.0118	-0.0006	-4.84	0.0115	0.0124	0.0112	245428
1716499740	0.0124	0.0005	4.20	0.0115	0.0126	0.0115	653706
1716412800	0.0119	0.0004	3.48	0.0115	0.0126	0.0115	886620
1716326940	0.0115	-0.0014	-10.85	0.012055	0.0129	0.0115	123450
1716240180	0.0129	0.00038	3.04	0.0128	0.0129	0.0115	514800
1715981340	0.01252	0.00062	5.21	0.012	0.0128	0.0115	169160
1715894940	0.0119	-0.0018	-13.14	0.0125	0.0135	0.01187	336898
1715808000	0.0137	-0.0001	-0.72	0.01175	0.0153	0.01175	183911
1715722140	0.0138	0.0012	9.52	0.01155	0.01545	0.011	871970
1715635200	0.0126	-0.0021	-14.29	0.0147	0.01695	0.0115	1068952
1715376000	0.0147	0.00152	11.53	0.0127	0.0147	0.01267	123600
1715289720	0.01318	0.00058	4.60	0.0142	0.0148	0.0127	60549
1715203200	0.0126	-0.0001	-0.79	0.0127	0.0145	0.0126	92520
1715117340	0.0127	-0.00085	-6.27	0.0126	0.01378	0.0126	11657
1715030940	0.01355	-0.00095	-6.55	0.0145	0.0145	0.0123	249670
1714771740	0.0145	0.0018	14.17	0.0145	0.0145	0.0115	150175
1714685340	0.0127	-0.0006	-4.51	0.0133	0.0145	0.0123	49071
1714598400	0.0133	-0.0007	-5.00	0.014	0.0148	0.0133	167422
1714512600	0.014	-0.0002	-1.41	0.014	0.0158	0.014	621900
1714425720	0.0142	-0.0026	-15.48	0.014	0.0168	0.014	379295

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