Forge Resources Corp Historical Data - FRG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Forge Resources Corp (FRG)
Forge Resources Corp (FRG) Historical

Forge Resources Corp (FRG)

0.85

-0.02

(-2.30%)

Closed March 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-4.49438202247	0.89	0.93	0.8	54454	0.88781352	CS
4	-0.15	-15	1	1.03	0.8	98586	0.91502649	CS
12	0.27	46.5517241379	0.58	1.15	0.55	180990	0.91089434	CS
26	0.29	51.7857142857	0.56	1.15	0.47	133488	0.79986071	CS
52	0.24	39.3442622951	0.61	1.15	0.3	187409	0.66602337	CS
156	0.27	46.5517241379	0.58	1.15	0.06	178770	0.4694672	CS
260	0.42	97.6744186047	0.43	1.15	0.06	163965	0.46476505	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743109500	0.85	-0.02	-2.30	0.85	0.86	0.8	44650
1743023100	0.87	-0.03	-3.33	0.9	0.9	0.84	136600
1742936700	0.9	-0.02	-2.17	0.91	0.92	0.89	28000
1742850300	0.92	0.02	2.22	0.9	0.93	0.9	39000
1742591100	0.9	0	0.00	0.92	0.92	0.88	33247
1742504700	0.9	0.02	2.27	0.89	0.93	0.88	35422
1742418300	0.88	-0.02	-2.22	0.93	0.93	0.87	60700
1742331900	0.9	-0.03	-3.23	0.94	0.94	0.9	27425
1742245500	0.93	0	0.00	0.94	0.97	0.93	162705
1741986300	0.93	0.04	4.49	0.9	0.95	0.9	141730
1741899900	0.89	-0.01	-1.11	0.92	0.94	0.89	101158
1741813500	0.9	0.03	3.45	0.88	0.93	0.88	186200
1741727100	0.87	-0.01	-1.14	0.88	0.88	0.86	64200
1741640700	0.88	0	0.00	0.87	0.9	0.85	87769
1741385100	0.88	-0.02	-2.22	0.92	0.93	0.88	285551
1741298700	0.9	-0.05	-5.26	0.93	0.94	0.9	33346
1741212300	0.95	0.06	6.74	0.89	0.97	0.89	43200
1741125900	0.89	-0.04	-4.30	0.94	0.94	0.88	56073
1741039500	0.93	-0.05	-5.10	0.99	0.99	0.93	99451
1740780300	0.98	-0.01	-1.01	1	1.01	0.97	64700
1740693900	0.99	-0.01	-1.00	1	1.03	0.97	285247
1740607500	1	0	0.00	0.99	1.02	0.98	222500
1740521100	1	0	0.00	0.99	1	0.97	39485
1740434700	1	0	0.00	1	1.03	0.98	138515
1740175500	1	0.05	5.26	0.91	1.01	0.86	400190
1740089100	0.95	-0.15	-13.64	1.07	1.09	0.95	519196
1740002700	1.1	-0.02	-1.79	1.07	1.11	1.02	196524
1739916300	1.12	0.02	1.82	1.1399999	1.15	1.08	935209
1739570700	1.1	0.05	4.76	1.06	1.1	1.04	321632
1739484300	1.05	0.02	1.94	1.05	1.1	1.03	888003
1739397900	1.03	0.07	7.29	0.96	1.03	0.94	476981
1739311500	0.96	0.02	2.13	0.94	0.96	0.93	334348
1739225100	0.94	0.05	5.62	0.9	0.95	0.88	252318
1738965900	0.89	-0.01	-1.11	0.94	0.94	0.89	253715
1738879500	0.9	0.03	3.45	0.86	0.91	0.86	120960
1738793100	0.87	-0.03	-3.33	0.89	0.89	0.87	136000
1738706700	0.9	0.0800001	9.76	0.84	0.9	0.84	111800
1738620300	0.8199999	-0.01	-1.20	0.8	0.84	0.6899999	250495
1738361100	0.83	-0.05	-5.68	0.85	0.88	0.83	51000
1738274700	0.88	0.09	11.39	0.8	0.89	0.78	585700
1738188300	0.79	0.02	2.60	0.76	0.8	0.76	102353
1738101900	0.77	0.05	6.94	0.71	0.77	0.7	327525
1738015500	0.72	0.01	1.41	0.71	0.72	0.65	193699
1737756300	0.71	0.03	4.41	0.6899999	0.72	0.68	80000
1737669900	0.68	-0.02	-2.86	0.7	0.7	0.68	52500
1737583500	0.7	0.0100001	1.45	0.6899999	0.71	0.67	61000
1737497100	0.6899999	-0.01	-1.43	0.6899999	0.71	0.63	110100
1737410700	0.7	-0.01	-1.41	0.71	0.71	0.7	39530
1737151500	0.71	0.01	1.43	0.71	0.72	0.7	45500
1737065100	0.7	0.0100001	1.45	0.7	0.73	0.67	168000
1736978700	0.6899999	0.0199999	2.99	0.67	0.7	0.67	113541
1736892300	0.67	0.02	3.08	0.65	0.68	0.65	122800
1736805900	0.65	-0.05	-7.14	0.68	0.68	0.65	98390
1736546700	0.7	0.03	4.48	0.67	0.7	0.67	230500
1736460300	0.67	0.02	3.08	0.65	0.72	0.65	217285
1736373900	0.65	0.05	8.33	0.6	0.67	0.6	326000
1736287500	0.6	0.01	1.69	0.59	0.6	0.59	96400
1736201100	0.59	0.01	1.72	0.58	0.61	0.58	41000
1735941900	0.58	0.03	5.45	0.55	0.58	0.55	26500
1735855500	0.55	0	0.00	0.58	0.58	0.55	19500
1735682700	0.55	0	0.00	0.59	0.6	0.54	68201
1735596300	0.55	-0.05	-8.33	0.6	0.6	0.54	80500

Forge Resources

Oriental Land (PK)

Presidential Realty (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions