ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,303.27
0.12%
US Tech 100
18,066.00
-0.07%
Dow Jones
40,003.59
0.34%
Brent Oil
83.76
0.00%
Bitcoin
66,883.37
-0.29%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Forum Energy Metals Corporation (QB) (FDCFF)

  7. Forum Energy Metals Corporation (QB) (FDCFF) Historical

FDCFF Forum Energy Metals Corporation (QB)

0.09469
0.00589 (6.63%)
May 17 2024 - Closed
Delayed by 15 minutes

FDCFF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.09469 0.00589 6.63% 0.088525 0.0962 0.085 235,624
May 16 2024 0.0888 0.0015 1.72% 0.0897 0.0897 0.087 72,233
May 15 2024 0.0873 -0.0013 -1.47% 0.0886 0.0896 0.085 86,345
May 14 2024 0.0886 0.0021 2.43% 0.0845 0.0891 0.0845 104,030
May 13 2024 0.0865 0.0015 1.76% 0.085 0.0885 0.085 68,650
May 10 2024 0.085 0.00445 5.52% 0.081 0.0852 0.0809 436,946
May 09 2024 0.08055 -0.00415 -4.90% 0.081 0.08243 0.08055 115,850
May 08 2024 0.0847 -0.0005 -0.59% 0.0852 0.0852 0.081 116,844
May 07 2024 0.0852 0.0003 0.35% 0.0788 0.0858 0.0788 78,101
May 06 2024 0.0849 0.0045 5.60% 0.08 0.085 0.08 702,071
May 03 2024 0.0804 -0.0036 -4.29% 0.0827 0.08505 0.08 99,269
May 02 2024 0.084 0.0038 4.74% 0.08355 0.0846 0.08355 15,103
May 01 2024 0.0802 -0.0008 -0.99% 0.084415 0.087 0.0798 129,351
Apr 30 2024 0.081 -0.0043 -5.04% 0.08805 0.0886 0.08005 378,056
Apr 29 2024 0.0853 0.003 3.65% 0.0804 0.0853 0.0804 28,950
Apr 26 2024 0.0823 0.00202 2.52% 0.08058 0.0852 0.0786 25,200
Apr 25 2024 0.08028 -0.00162 -1.98% 0.0795 0.0813 0.0755 273,647
Apr 24 2024 0.0819 -0.00485 -5.59% 0.0842 0.0844 0.08135 120,874
Apr 23 2024 0.08675 -0.00025 -0.29% 0.0854 0.08675 0.0786 251,215
Apr 22 2024 0.087 -0.0004 -0.46% 0.087 0.087 0.087 12,036
Apr 19 2024 0.0874 0.00 0.00% 0.089965 0.089965 0.0874 25,365
Apr 18 2024 0.0874 0.0005 0.58% 0.0874 0.0874 0.0874 15,000
Apr 17 2024 0.0869 -0.0004 -0.46% 0.08695 0.09095 0.0869 115,625
Apr 16 2024 0.0873 -0.0052 -5.62% 0.0925 0.0925 0.0859 421,707
Apr 15 2024 0.0925 0.0057 6.57% 0.091665 0.0949 0.09 53,500
Apr 12 2024 0.0868 -0.0021 -2.36% 0.0903 0.0949 0.0868 13,000
Apr 11 2024 0.0889 -0.0016 -1.77% 0.089 0.089 0.085 110,869
Apr 10 2024 0.0905 0.00255 2.90% 0.0867 0.0905 0.0867 77,125
Apr 09 2024 0.087948 -0.00145 -1.62% 0.0939 0.0939 0.085 186,727
Apr 08 2024 0.0894 -0.0045 -4.79% 0.09 0.09153 0.087 75,748
Apr 05 2024 0.0939 0.0001 0.11% 0.0975 0.10 0.0917 23,634
Apr 04 2024 0.0938 0.0019 2.07% 0.0909 0.10 0.0909 60,922
Apr 03 2024 0.0919 0.0026 2.91% 0.08 0.10 0.08 565,451
Apr 02 2024 0.0893 0.0053 6.31% 0.08 0.0893 0.08 41,900
Apr 01 2024 0.084 0.00 0.00% 0.08765 0.0893 0.084 170,727
Mar 28 2024 0.084 -0.0029 -3.34% 0.0889 0.0889 0.083 438,003
Mar 27 2024 0.0869 -0.00525 -5.69% 0.0929 0.0929 0.0842 114,679
Mar 26 2024 0.092145 0.00335 3.77% 0.0867 0.092145 0.082525 280,000
Mar 25 2024 0.0888 0.0038 4.47% 0.085 0.0896 0.085 79,770
Mar 22 2024 0.085 -0.0022 -2.52% 0.09 0.095 0.0838 105,939
Mar 21 2024 0.0872 -0.0008 -0.91% 0.0869 0.090775 0.0801 53,400
Mar 20 2024 0.088 0.003 3.53% 0.0886 0.0887 0.0845 41,250
Mar 19 2024 0.085 0.00 0.00% 0.084 0.08695 0.084 91,639
Mar 18 2024 0.085 -0.00256 -2.92% 0.0898 0.0898 0.0841 190,426
Mar 15 2024 0.08756 -0.00144 -1.62% 0.09 0.09 0.08 51,635
Mar 14 2024 0.089 0.001 1.14% 0.089 0.0907 0.0809 80,100
Mar 13 2024 0.088 -0.00255 -2.82% 0.0879 0.0943 0.0848 333,066
Mar 12 2024 0.09055 -0.00255 -2.74% 0.091075 0.091075 0.09055 7,010
Mar 11 2024 0.0931 -0.00695 -6.95% 0.101715 0.101715 0.09 31,440
Mar 08 2024 0.10005 0.002 2.04% 0.0965 0.10005 0.0965 47,122
Mar 07 2024 0.09805 0.00425 4.53% 0.10 0.10 0.087 29,800
Mar 06 2024 0.0938 -0.0059 -5.92% 0.0954 0.0975 0.0938 133,648
Mar 05 2024 0.0997 0.00205 2.10% 0.09765 0.0997 0.0956 150,525
Mar 04 2024 0.09765 -0.00085 -0.86% 0.10 0.10 0.0921 226,531
Mar 01 2024 0.0985 0.0063 6.83% 0.095 0.10 0.09 106,934
Feb 29 2024 0.0922 0.00234 2.60% 0.0919 0.095 0.0919 79,231
Feb 28 2024 0.08986 -0.00064 -0.71% 0.095 0.095 0.08986 93,010
Feb 27 2024 0.0905 0.0017 1.91% 0.095 0.095 0.0854 184,195
Feb 26 2024 0.0888 0.0004 0.45% 0.08485 0.0906 0.0845 209,564
Feb 23 2024 0.0884 -0.0056 -5.96% 0.094 0.094 0.0884 76,841
Feb 22 2024 0.094 -0.0021 -2.19% 0.0967 0.0967 0.0912 54,493
Feb 21 2024 0.0961 -0.0001 -0.10% 0.0925 0.0961 0.09 51,544
Feb 20 2024 0.0962 -0.00739 -7.13% 0.1018 0.1018 0.092285 45,916

Your Recent History

USOTC
FDCFF
Forum Energy Metals (QB)
BIT
P1CSN2
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved