Abitibi Metals Corp Historical Data - FW0 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Abitibi Metals Corp (FW0)
Abitibi Metals Corp (FW0) Historical

Abitibi Metals Corp (FW0)

0.226

-0.003

(-1.31%)

Closed June 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718742360	0.238	-0.001	-0.42	0.236	0.243	0.227	18417
1718656020	0.239	-0.005	-2.05	0.265	0.265	0.226	40583
1718396820	0.244	0.004	1.67	0.275	0.275	0.244	41000
1718310420	0.24	-0.025	-9.43	0.251	0.269	0.24	109274
1718224020	0.265	-0.011	-3.99	0.257	0.276	0.244	61691
1718137620	0.276	0.017	6.56	0.261	0.2829999	0.261	36599
1718051220	0.259	-0.03	-10.38	0.277	0.298	0.257	75565
1717792020	0.2889998	-0.009	-3.02	0.308	0.308	0.277	69485
1717705620	0.298	-0.011	-3.56	0.2839999	0.328	0.2829999	26300
1717619220	0.309	0.01	3.34	0.3	0.309	0.2829999	21432
1717532820	0.299	-0.021	-6.56	0.327	0.327	0.294	44163
1717446420	0.32	0.009	2.89	0.337	0.337	0.312	30846
1717187220	0.311	-0.009	-2.81	0.3469999	0.3469999	0.311	12624
1717100820	0.32	-0.028	-8.05	0.3469999	0.349	0.32	53356
1717014420	0.3479999	0.0179999	5.45	0.34	0.354	0.301	246349
1716928020	0.33	0.026	8.55	0.316	0.333	0.2909999	262187
1716841560	0.304	0.011	3.75	0.303	0.311	0.278	29224
1716582420	0.293	-0.006	-2.01	0.277	0.296	0.277	25691
1716496020	0.299	0.0100002	3.46	0.303	0.307	0.277	54080
1716409620	0.2889998	-0.011	-3.67	0.276	0.298	0.276	51161
1716323160	0.3	-0.02	-6.25	0.323	0.323	0.28	49632
1716236760	0.32	0.0300001	10.34	0.315	0.324	0.2909999	22230
1715977620	0.2899999	-0.003	-1.02	0.295	0.297	0.281	65595
1715891220	0.293	-0.008	-2.66	0.301	0.314	0.271	202695
1715804820	0.301	-0.012	-3.83	0.31	0.327	0.301	71901
1715718420	0.313	-0.013	-3.99	0.33	0.343	0.313	61528
1715631960	0.326	-0.004	-1.21	0.329	0.3469999	0.32	41367
1715372820	0.33	0	0.00	0.317	0.335	0.317	64770
1715286420	0.33	0.014	4.43	0.301	0.338	0.301	32802
1715200020	0.316	-0.01	-3.07	0.335	0.335	0.301	67231
1715113620	0.326	0.007	2.19	0.349	0.36	0.32	147387
1715027220	0.319	0.003	0.95	0.331	0.34	0.308	56572
1714768020	0.316	0.017	5.69	0.319	0.326	0.304	35590
1714681560	0.299	-0.032	-9.67	0.3449999	0.3479999	0.299	37339
1714508820	0.331	-0.008	-2.36	0.3469999	0.356	0.324	34548
1714422420	0.339	-0.004	-1.17	0.356	0.356	0.327	79834
1714163220	0.343	0.042	13.95	0.323	0.343	0.317	115925
1714076820	0.301	-0.017	-5.35	0.32	0.34	0.299	71480
1713990420	0.318	-0.043	-11.91	0.3449999	0.3449999	0.296	99897
1713903960	0.361	0.021	6.18	0.357	0.377	0.34	116384
1713817560	0.34	0.007	2.10	0.357	0.368	0.335	74191
1713558420	0.333	-0.026	-7.24	0.359	0.37	0.333	10925
1713472020	0.359	0.0140001	4.06	0.361	0.464	0.349	324427
1713385620	0.3449999	-0.046	-11.76	0.375	0.395	0.322	32088
1713299220	0.391	-0.008	-2.01	0.4099999	0.44	0.365	70751
1713212820	0.399	-0.009	-2.21	0.459	0.47	0.395	41554
1712953620	0.4079999	-0.041	-9.13	0.469	0.469	0.406	36957
1712867220	0.449	0.057	14.54	0.399	0.449	0.399	57595
1712780760	0.392	0.01	2.62	0.402	0.402	0.372	7508
1712694360	0.382	-0.007	-1.80	0.42	0.421	0.382	6100
1712607960	0.389	0.011	2.91	0.402	0.402	0.372	7800
1712348820	0.378	-0.006	-1.56	0.361	0.378	0.351	27850
1712262360	0.384	0.009	2.40	0.397	0.397	0.36	6797
1712175960	0.375	0.014	3.88	0.369	0.375	0.36	99767
1712089560	0.361	-0.003	-0.82	0.371	0.371	0.351	13550
1711661160	0.364	0.0180001	5.20	0.372	0.372	0.342	15140
1711574820	0.3459999	0.0079999	2.37	0.378	0.378	0.3459999	32505
1711488360	0.338	-0.008	-2.31	0.338	0.36	0.336	40021
1711401960	0.3459999	-0.022	-5.98	0.372	0.376	0.332	83815
1711142760	0.368	-0.012	-3.16	0.382	0.382	0.3459999	68018
1711056360	0.38	-0.06	-13.64	0.378	0.4	0.3479999	159187
1710969960	0.44	0.08	22.22	0.352	0.44	0.322	297826
1710883560	0.36	0.006	1.69	0.358	0.38	0.332	46665

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