Forwardly Inc (PK) Historical Data - FORW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Forwardly Inc (PK) (FORW)

0.011965

-0.00174

( -12.66% )

Updated: 13:24:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.002235	-15.7394366197	0.0142	0.01695	0.011	461796	0.01326841	CS
4	-0.001535	-11.3703703704	0.0135	0.019	0.011	314838	0.01358296	CS
12	-0.001255	-9.49319213313	0.01322	0.023	0.0056	441326	0.01303786	CS
26	-0.004135	-25.6832298137	0.0161	0.0325	0.0056	580194	0.01654764	CS
52	-0.003535	-22.8064516129	0.0155	0.0325	0.005	466451	0.01655253	CS
156	-0.135035	-91.8605442177	0.147	0.3195	0.005	998960	0.07822849	CS
260	0.003465	40.7647058824	0.0085	1.33	0.0011	1794673	0.23275905	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714166580	0.0168	0.00104	6.60	0.0168	0.0168	0.0142	161000
1714080300	0.01576	0.00096	6.49	0.0168999	0.0168999	0.0141	113239
1713994020	0.0148	-0.0007	-4.52	0.0155	0.01685	0.0148	89808
1713907740	0.0155	0.00355	29.71	0.0121	0.019	0.0121	144388
1713821340	0.01195	-0.0018	-13.09	0.01375	0.014	0.0115	333952
1713561900	0.01375	0.00045	3.38	0.0134	0.01476	0.0132	206506
1713475500	0.0133	-0.0031	-18.90	0.0135	0.016	0.0132	1217173
1713389100	0.0164	0.0001001	0.61	0.019	0.0195	0.0133	591911
1713302940	0.0162999	-0.0017	-9.44	0.0179	0.02	0.015	290548
1713216000	0.018	-0.001185	-6.18	0.01905	0.01905	0.01335	412044
1712957160	0.019185	0.001385	7.78	0.0178	0.02074	0.0178	307703
1712870760	0.0178	-0.0032	-15.24	0.0175	0.0221	0.0175	125427
1712784000	0.021	0.001	5.00	0.01965	0.0222	0.01872	17106
1712698140	0.02	0	0.00	0.02	0.023	0.0158799	1593939
1712611200	0.02	0.001	5.26	0.01662	0.02	0.014	753937
1712352000	0.019	0.0042	28.38	0.01385	0.019	0.01385	530400
1712265780	0.0148	0.0009	6.47	0.012	0.016	0.012	620898
1712179500	0.0139	0.0015	12.10	0.012	0.0139	0.012	403389
1712092980	0.0124	-0.0001	-0.80	0.012	0.01248	0.012	276728
1712006940	0.0125	0.0005	4.17	0.0105	0.0131	0.0105	544710
1711660800	0.012	0.0015	14.29	0.0092	0.0123	0.0092	327856
1711574580	0.0105	-0.0007	-6.25	0.01	0.012	0.00969	242935
1711488540	0.0112	0.002	21.74	0.00912	0.0117	0.0088	558422
1711401600	0.0092	-0.001155	-11.15	0.0086	0.01	0.0073	370550
1711142880	0.010355	0.000355	3.55	0.00872	0.01172	0.0082	199600
1711056240	0.01	0.0005	5.26	0.009825	0.01	0.0066	674200
1710970140	0.0095	0.0004	4.40	0.009	0.01	0.00895	276620
1710883740	0.0091	0.0003	3.41	0.0085	0.0091	0.0085	597523
1710796800	0.0088	-0.0007	-7.37	0.00894	0.0095	0.0081	620721
1710537720	0.0095	-0.0005	-5.00	0.008	0.0095	0.007	3590803
1710451740	0.01	-0.0011	-9.91	0.0111	0.0111	0.0088	619932
1710365340	0.0111	0.000375	3.50	0.01066	0.0111	0.009	229666
1710278940	0.010725	-0.000275	-2.50	0.01095	0.0111	0.0095999	71115
1710192540	0.011	-0.001	-8.33	0.0094	0.012	0.0094	398545
1709936640	0.012	0.001	9.09	0.01	0.012	0.01	99850
1709850360	0.011	-0.001	-8.33	0.0108	0.012	0.0092999	339733
1709764080	0.012	-0.0005	-4.00	0.01155	0.0123	0.01122	54240
1709677620	0.0125	-0.00015	-1.19	0.0112	0.0125	0.011	78179
1709590980	0.01265	0.00025	2.02	0.0122	0.0139	0.0113	200811
1709332140	0.0124	0.0015	13.76	0.01146	0.0124	0.01095	110407
1709245440	0.0109	-0.0012	-9.92	0.0125	0.0125	0.0108	223008
1709159100	0.0121	-0.001225	-9.19	0.0126	0.0143	0.0056	2658693
1709072940	0.013325	-0.000975	-6.82	0.0125	0.0143	0.012	74407
1708986360	0.0143	0.0004	2.88	0.01525	0.01525	0.0132	174918
1708726800	0.0139	0.0005	3.73	0.0125	0.0139	0.0125	71650
1708640940	0.0134	0.0003	2.29	0.01322	0.0134	0.0125	408325
1708554000	0.0131	-0.0009	-6.43	0.0132	0.0134	0.0129	136169
1708467600	0.014	-0.00075	-5.08	0.01285	0.015	0.01285	101039
1708122180	0.01475	0.00075	5.36	0.014	0.015	0.014	232766

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