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 (%)
Dec 31, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2021 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-3.03%)
Dec 29, 2021 0.1550 0.1650 0.1350 0.1650 39,700 +0.02(+17.86%)
Dec 24, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 22, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 21, 2021 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Dec 20, 2021 0.1300 0.1400 0.1300 0.1400 7,000 +0.00(+0.00%)
Dec 16, 2021 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 15, 2021 0.1400 0.1500 0.1400 0.1500 34,000 -0.01(-6.25%)
Dec 14, 2021 0.1500 0.1600 0.1500 0.1600 6,000 +0.02(+10.34%)
Dec 10, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 09, 2021 0.1400 0.1400 0.1400 0.1400 27,700 -0.00(-3.45%)
Dec 08, 2021 0.1500 0.1500 0.1450 0.1450 38,200 -0.01(-3.33%)
Dec 07, 2021 0.1500 0.1600 0.1500 0.1500 128,400 -0.01(-6.25%)
Dec 06, 2021 0.1600 0.1700 0.1500 0.1600 29,731 +0.01(+6.67%)
Dec 03, 2021 0.1800 0.1800 0.1350 0.1500 6,000 +0.00(+0.00%)
Dec 02, 2021 0.1500 0.1500 0.1500 0.1500 11,150 -0.01(-3.23%)
Dec 01, 2021 0.1600 0.1750 0.1450 0.1550 34,535 -0.01(-3.13%)
Nov 30, 2021 0.1300 0.1600 0.1100 0.1600 10,000 +0.00(+0.00%)
Nov 26, 2021 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Nov 25, 2021 0.1750 0.1750 0.1600 0.1750 31,038 +0.00(+0.00%)
Nov 24, 2021 0.1750 0.1750 0.1750 0.1750 3,000 +0.01(+9.37%)
Nov 23, 2021 0.1500 0.1600 0.1500 0.1600 9,000 +0.01(+6.67%)
Nov 22, 2021 0.1550 0.1550 0.1500 0.1500 24,000 -0.01(-6.25%)
Nov 18, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 17, 2021 0.1800 0.1800 0.1600 0.1600 16,000 -0.01(-5.88%)
Nov 16, 2021 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Nov 15, 2021 0.1800 0.1800 0.1700 0.1700 25,466 -0.01(-5.56%)
Nov 12, 2021 0.1700 0.1850 0.1550 0.1800 55,000 +0.01(+5.88%)
Nov 09, 2021 0.1400 0.1800 0.1400 0.1700 21,350 +0.01(+6.25%)
Nov 08, 2021 0.1600 0.1800 0.1250 0.1600 66,816 -0.01(-3.03%)
Nov 05, 2021 0.1700 0.1700 0.1650 0.1650 8,000 -0.01(-2.94%)
Nov 04, 2021 0.1700 0.1800 0.1700 0.1700 23,250 +0.01(+3.03%)
Nov 03, 2021 0.1700 0.1700 0.1650 0.1650 15,000 +0.01(+3.13%)
Nov 02, 2021 0.1600 0.1600 0.1550 0.1600 23,550 +0.00(+0.00%)
Nov 01, 2021 0.1650 0.1650 0.1500 0.1600 24,436 -0.01(-3.03%)
Oct 29, 2021 0.1600 0.1700 0.1500 0.1650 37,180 -0.01(-5.71%)
Oct 28, 2021 0.1700 0.1750 0.1650 0.1750 30,134 +0.00(+2.94%)
Oct 27, 2021 0.1850 0.1850 0.1650 0.1700 24,000 -0.01(-8.11%)
Oct 26, 2021 0.1700 0.1850 0.1700 0.1850 50,047 -0.01(-2.63%)
Oct 25, 2021 0.1600 0.1900 0.1600 0.1900 113,550 +0.02(+8.57%)
Oct 22, 2021 0.1800 0.1800 0.1650 0.1750 30,500 -0.01(-2.78%)
Oct 21, 2021 0.1800 0.1800 0.1750 0.1800 47,000 +0.00(+0.00%)
Oct 20, 2021 0.1700 0.1800 0.1700 0.1800 18,500 +0.01(+5.88%)
Oct 19, 2021 0.1450 0.1950 0.1450 0.1700 159,362 +0.02(+9.68%)
Oct 18, 2021 0.1400 0.1550 0.1400 0.1550 32,015 +0.02(+14.81%)
Oct 15, 2021 0.1300 0.1350 0.1300 0.1350 19,000 +0.01(+8.00%)
Oct 14, 2021 0.1200 0.1300 0.1200 0.1250 43,754 -0.01(-3.85%)
Oct 13, 2021 0.1300 0.1300 0.1200 0.1300 21,000 +0.00(+0.00%)
Oct 12, 2021 0.1200 0.1300 0.1200 0.1300 29,688 +0.00(+0.00%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 07, 2021 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
Oct 06, 2021 0.1250 0.1300 0.1200 0.1300 42,027 +0.00(+0.00%)
Oct 05, 2021 0.1150 0.1300 0.1150 0.1300 157,100 +0.01(+13.04%)
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.