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, 2021 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-15.79%)
Mar 30, 2021 0.0950 0.1000 0.0900 0.0950 17,000 +0.01(+18.75%)
Mar 29, 2021 0.0750 0.1000 0.0750 0.0800 104,000 -0.01(-11.11%)
Mar 26, 2021 0.0950 0.0950 0.0900 0.0900 15,000 -0.01(-10.00%)
Mar 25, 2021 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Mar 24, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 19, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 17, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 16, 2021 0.1100 0.1100 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 12, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Mar 11, 2021 0.1100 0.1100 0.1000 0.1050 26,225 -0.01(-4.55%)
Mar 10, 2021 0.1000 0.1100 0.1000 0.1100 307,200 +0.01(+10.00%)
Mar 09, 2021 0.1000 0.1000 0.1000 0.1000 103,800 +0.00(+0.00%)
Mar 08, 2021 0.1000 0.1000 0.0950 0.1000 32,000 -0.00(-4.76%)
Mar 05, 2021 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Mar 04, 2021 0.1050 0.1050 0.1000 0.1050 8,700 +0.00(+0.00%)
Mar 02, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 01, 2021 0.1050 0.1150 0.1050 0.1150 20,955 +0.01(+15.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
Feb 25, 2021 0.1150 0.1150 0.1050 0.1100 50,000 +0.01(+4.76%)
Feb 24, 2021 0.1100 0.1100 0.1050 0.1050 20,000 -0.01(-8.70%)
Feb 23, 2021 0.1050 0.1150 0.1050 0.1150 47,000 +0.01(+9.52%)
Feb 22, 2021 0.1150 0.1150 0.1050 0.1050 42,500 +0.00(+5.00%)
Feb 18, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 16, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Feb 11, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 10, 2021 0.0950 0.1150 0.0950 0.1150 5,500 +0.01(+4.55%)
Feb 09, 2021 0.1100 0.1150 0.1100 0.1100 85,900 +0.00(+0.00%)
Feb 08, 2021 0.0900 0.1100 0.0900 0.1100 79,000 +0.02(+22.22%)
Feb 04, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 02, 2021 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Feb 01, 2021 0.1100 0.1100 0.1100 0.1100 4,700 -0.01(-4.35%)
Jan 29, 2021 0.1150 0.1150 0.1150 0.1150 16,634 +0.00(+0.00%)
Jan 28, 2021 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Jan 27, 2021 0.1200 0.1300 0.1200 0.1200 31,000 -0.01(-7.69%)
Jan 26, 2021 0.1100 0.1300 0.1100 0.1300 7,658 +0.00(+0.00%)
Jan 25, 2021 0.1250 0.1300 0.1250 0.1300 32,000 +0.00(+0.00%)
Jan 22, 2021 0.1300 0.1300 0.1300 0.1300 16,500 +0.01(+8.33%)
Jan 21, 2021 0.1250 0.1300 0.1200 0.1200 342,500 +0.00(+0.00%)
Jan 20, 2021 0.1200 0.1250 0.1200 0.1200 12,000 +0.00(+0.00%)
Jan 19, 2021 0.1200 0.1250 0.1200 0.1200 53,000 -0.01(-4.00%)
Jan 18, 2021 0.1300 0.1300 0.1200 0.1250 38,485 +0.00(+0.00%)
Jan 15, 2021 0.1200 0.1300 0.1200 0.1250 151,500 +0.03(+31.58%)
Jan 14, 2021 0.1050 0.1300 0.0950 0.0950 78,525 -0.01(-9.52%)
Jan 13, 2021 0.0750 0.1100 0.0750 0.1050 71,000 +0.03(+50.00%)
Jan 11, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 08, 2021 0.0750 0.0750 0.0700 0.0700 72,500 +0.00(+0.00%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0700 28,542 +0.00(+0.00%)
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.