Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forza Petroleum Ltd (TSX: FORZ )

0.1500 UNCHANGED
Last Price Updated: 3:30 PM EST, Feb 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.2250 0.2500 0.2250 0.2350 174,835 -0.01(-2.08%)
Mar 30, 2022 0.2300 0.2450 0.2300 0.2400 94,025 +0.01(+4.35%)
Mar 29, 2022 0.2300 0.2300 0.2200 0.2300 25,350 -0.01(-4.17%)
Mar 28, 2022 0.2600 0.2600 0.2400 0.2400 106,700 +0.00(+0.00%)
Mar 25, 2022 0.2450 0.2450 0.2300 0.2400 36,094 +0.00(+0.00%)
Mar 24, 2022 0.2500 0.2500 0.2400 0.2400 24,500 -0.01(-4.00%)
Mar 23, 2022 0.2500 0.2500 0.2450 0.2500 50,191 -0.01(-3.85%)
Mar 22, 2022 0.2550 0.2600 0.2500 0.2600 74,965 +0.02(+8.33%)
Mar 21, 2022 0.2900 0.2900 0.2100 0.2400 222,855 -0.06(-20.00%)
Mar 18, 2022 0.3000 0.3000 0.3000 0.3000 4,777 -0.01(-1.64%)
Mar 17, 2022 0.3000 0.3100 0.3000 0.3050 69,541 +0.02(+7.02%)
Mar 16, 2022 0.2900 0.2900 0.2850 0.2850 5,034 -0.01(-1.72%)
Mar 15, 2022 0.2850 0.2900 0.2850 0.2900 1,389 +0.01(+3.57%)
Mar 14, 2022 0.2450 0.2900 0.2450 0.2800 12,285 -0.00(-1.75%)
Mar 11, 2022 0.2800 0.2850 0.2400 0.2850 57,571 -0.01(-3.39%)
Mar 10, 2022 0.3050 0.3050 0.2950 0.2950 12,007 -0.02(-4.84%)
Mar 09, 2022 0.3350 0.3350 0.3000 0.3100 43,776 -0.03(-8.82%)
Mar 08, 2022 0.3400 0.3400 0.3150 0.3400 43,368 +0.03(+7.94%)
Mar 07, 2022 0.3200 0.3450 0.3150 0.3150 59,111 +0.01(+1.61%)
Mar 04, 2022 0.3200 0.3200 0.3100 0.3100 4,672 -0.01(-3.13%)
Mar 03, 2022 0.3100 0.3200 0.2900 0.3200 25,431 +0.01(+1.59%)
Mar 02, 2022 0.2850 0.3150 0.2800 0.3150 180,476 +0.03(+12.50%)
Mar 01, 2022 0.2800 0.2900 0.2800 0.2800 5,900 +0.00(+0.00%)
Feb 28, 2022 0.3000 0.3000 0.2800 0.2800 15,836 +0.02(+5.66%)
Feb 25, 2022 0.2900 0.3300 0.2650 0.2650 72,717 -0.01(-1.85%)
Feb 24, 2022 0.3000 0.3000 0.2700 0.2700 47,608 -0.02(-6.90%)
Feb 23, 2022 0.3000 0.3000 0.2800 0.2900 7,067 +0.00(+0.00%)
Feb 22, 2022 0.3000 0.3250 0.2900 0.2900 74,297 +0.01(+3.57%)
Feb 18, 2022 0.2800 0 +0.04(+14.29%)
Feb 17, 2022 0.2800 0.3000 0.2400 0.2450 244,642 -0.06(-19.67%)
Feb 16, 2022 0.3100 0.3100 0.2900 0.3050 65,479 +0.01(+1.67%)
Feb 15, 2022 0.2900 0.3000 0.2900 0.3000 56,208 -0.02(-4.76%)
Feb 14, 2022 0.2950 0.3400 0.2900 0.3150 26,574 +0.03(+12.50%)
Feb 11, 2022 0.2850 0.3000 0.2400 0.2800 207,433 -0.00(-1.75%)
Feb 10, 2022 0.3250 0.3400 0.2800 0.2850 124,676 -0.05(-13.64%)
Feb 09, 2022 0.3300 0.3300 0.3250 0.3300 23,698 -0.02(-5.71%)
Feb 08, 2022 0.3450 0.3500 0.3400 0.3500 55,572 +0.00(+0.00%)
Feb 07, 2022 0.3800 0.3900 0.3200 0.3500 207,533 -0.03(-7.89%)
Feb 04, 2022 0.2750 0.4250 0.2750 0.3800 484,580 +0.07(+20.63%)
Feb 03, 2022 0.2900 0.3150 0.2850 0.3150 114,825 +0.03(+12.50%)
Feb 02, 2022 0.2900 0.2900 0.2750 0.2800 90,388 +0.02(+7.69%)
Feb 01, 2022 0.2500 0.2750 0.2500 0.2600 105,949 +0.00(+0.00%)
Jan 31, 2022 0.2700 0.2700 0.2500 0.2600 149,891 +0.00(+0.00%)
Jan 28, 2022 0.2600 0.2700 0.2600 0.2600 136,000 +0.01(+4.00%)
Jan 27, 2022 0.2600 0.2600 0.2500 0.2500 38,581 -0.01(-3.85%)
Jan 26, 2022 0.2550 0.2600 0.2550 0.2600 177,490 +0.00(+0.00%)
Jan 25, 2022 0.1950 0.2600 0.1950 0.2600 108,385 +0.07(+33.33%)
Jan 24, 2022 0.2000 0.2000 0.1800 0.1950 25,766 +0.01(+2.63%)
Jan 21, 2022 0.1900 0.1900 0.1900 0.1900 13,500 +0.00(+0.00%)
Jan 20, 2022 0.2200 0.2250 0.1900 0.1900 133,545 -0.03(-13.64%)
Jan 19, 2022 0.2250 0.2300 0.2050 0.2200 92,241 +0.02(+10.00%)
Jan 18, 2022 0.2100 0.2300 0.1750 0.2000 133,320 +0.03(+14.29%)
Jan 17, 2022 0.2000 0.2000 0.1750 0.1750 16,747 -0.01(-2.78%)
Jan 14, 2022 0.1800 0.1800 0.1800 0.1800 3,500 +0.00(+0.00%)
Jan 13, 2022 0.1700 0.1800 0.1700 0.1800 18,000 +0.00(+0.00%)
Jan 12, 2022 0.1700 0.1800 0.1700 0.1800 29,188 +0.01(+5.88%)
Jan 11, 2022 0.1550 0.1700 0.1500 0.1700 197,452 -0.01(-5.56%)
Jan 10, 2022 0.2000 0.2100 0.1800 0.1800 49,650 -0.02(-10.00%)
Jan 07, 2022 0.1750 0.2200 0.1750 0.2000 72,750 -0.01(-4.76%)
Jan 06, 2022 0.2200 0.2200 0.2000 0.2100 42,300 +0.01(+5.00%)
Jan 05, 2022 0.1800 0.2200 0.1800 0.2000 116,371 +0.02(+11.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.