Fokus Mining Corporation Historical Data - FKM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Fokus Mining Corporation (FKM)
Fokus Mining Corporation (FKM) Historical

Fokus Mining Corporation (FKM)

0.035

0.00

(0.00%)

Closed August 15 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	16.6666666667	0.03	0.035	0.03	57933	0.035	CS
4	-0.005	-12.5	0.04	0.04	0.03	207156	0.0355129	CS
12	-0.01	-22.2222222222	0.045	0.05	0.03	232278	0.03951161	CS
26	-0.025	-41.6666666667	0.06	0.08	0.03	209512	0.04771719	CS
52	-0.025	-41.6666666667	0.06	0.085	0.03	187513	0.05179953	CS
156	-0.11	-75.8620689655	0.145	0.18	0.03	161233	0.07510803	CS
260	-0.24	-87.2727272727	0.275	0.475	0.03	181654	0.13980886	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723758000	0.035	0	0.00	0.035	0.035	0.035	0
1723671600	0.035	0	0.00	0.035	0.035	0.03	163400
1723585200	0.035	0	0.00	0.03	0.035	0.03	16500
1723498800	0.035	0	0.00	0.03	0.035	0.03	36665
1723239600	0.035	0	0.00	0.035	0.035	0.035	5000
1723153200	0.035	0	0.00	0.03	0.035	0.03	68100
1723066800	0.035	0	0.00	0.035	0.035	0.035	14000
1722980400	0.035	0	0.00	0.03	0.035	0.03	247000
1722634800	0.035	0	0.00	0.035	0.035	0.03	385000
1722548400	0.035	0	0.00	0.03	0.035	0.03	275000
1722462000	0.035	0	0.00	0.035	0.035	0.035	12100
1722375600	0.035	0	0.00	0.035	0.035	0.035	299500
1722289200	0.035	-0.005	-12.50	0.04	0.04	0.035	1299047
1722030000	0.04	0	0.00	0.04	0.04	0.04	4500
1721943600	0.04	0.005	14.29	0.04	0.04	0.04	373000
1721857200	0.035	-0.005	-12.50	0.035	0.035	0.035	100000
1721770800	0.04	0.005	14.29	0.04	0.04	0.04	5000
1721684400	0.035	0	0.00	0.04	0.04	0.035	7000
1721425200	0.035	-0.01	-22.22	0.04	0.04	0.035	418000
1721338800	0.045	0	0.00	0.045	0.045	0.045	0
1721252400	0.045	0.005	12.50	0.04	0.045	0.04	187000
1721166000	0.04	0	0.00	0.04	0.04	0.04	0
1721079600	0.04	0	0.00	0.04	0.04	0.04	429000
1720820400	0.04	0	0.00	0.04	0.04	0.04	12000
1720734000	0.04	0	0.00	0.04	0.04	0.035	41000
1720647600	0.04	-0.005	-11.11	0.045	0.045	0.04	710488
1720561200	0.045	-0.005	-10.00	0.045	0.045	0.045	108000
1720474800	0.05	0.005	11.11	0.05	0.05	0.05	20000
1720215600	0.045	-0.005	-10.00	0.045	0.05	0.045	1337000
1720129200	0.05	0.005	11.11	0.04	0.05	0.04	197000
1720042800	0.045	0.01	28.57	0.04	0.045	0.04	480000
1719956400	0.035	0	0.00	0.035	0.035	0.035	240000
1719610800	0.035	-0.005	-12.50	0.035	0.035	0.035	105061
1719524400	0.04	0.005	14.29	0.04	0.04	0.035	104000
1719438000	0.035	-0.005	-12.50	0.035	0.035	0.035	200000
1719351600	0.04	0	0.00	0.035	0.04	0.035	82000
1719265200	0.04	0	0.00	0.04	0.04	0.04	16000
1719006000	0.04	0	0.00	0.035	0.04	0.035	381000
1718919600	0.04	0.005	14.29	0.04	0.04	0.04	2000
1718833200	0.035	0	0.00	0.04	0.04	0.035	8000
1718746800	0.035	-0.005	-12.50	0.035	0.035	0.035	2300
1718660400	0.04	0.005	14.29	0.04	0.04	0.04	99300
1718401200	0.035	0	0.00	0.035	0.035	0.035	0
1718314800	0.035	-0.005	-12.50	0.035	0.035	0.035	35000
1718228400	0.04	0	0.00	0.04	0.04	0.04	2000
1718142000	0.04	0	0.00	0.04	0.04	0.04	3461
1718055600	0.04	0	0.00	0.04	0.04	0.04	2000
1717796400	0.04	0	0.00	0.04	0.04	0.035	719100
1717710000	0.04	0	0.00	0.04	0.04	0.04	953100
1717623600	0.04	0	0.00	0.04	0.04	0.04	13000
1717537200	0.04	0	0.00	0.04	0.04	0.04	600600
1717450800	0.04	0	0.00	0.04	0.04	0.04	529000
1717191600	0.04	0	0.00	0.04	0.04	0.04	10001
1717105200	0.04	0	0.00	0.04	0.04	0.04	40000
1717018800	0.04	0	0.00	0.04	0.04	0.04	247000
1716932400	0.04	-0.005	-11.11	0.045	0.045	0.04	988275
1716846000	0.045	0	0.00	0.045	0.045	0.045	3100
1716586800	0.045	0	0.00	0.045	0.045	0.045	133100
1716500400	0.045	0	0.00	0.045	0.045	0.045	6600
1716414000	0.045	0	0.00	0.045	0.045	0.045	264000
1716327600	0.045	0	0.00	0.05	0.05	0.045	493000
1715982000	0.045	0	0.00	0.045	0.045	0.045	468500
1715895600	0.045	0	0.00	0.045	0.045	0.045	150825

Kraken Robotics (QB)

iShares US Consumer Stap...

Eurofins Scientific (PK)

Telefonica Deutschland (PK)

T Rex 2x Long Alphabet D...

DJ US SmallCap Total Sto...

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