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 (%)
Apr 29, 2022 0.2100 0.2100 0.1950 0.2000 4,044 +0.01(+5.26%)
Apr 28, 2022 0.1850 0.1950 0.1850 0.1900 19,388 -0.01(-2.56%)
Apr 27, 2022 0.1950 0.1950 0.1950 0.1950 7,500 +0.00(+0.00%)
Apr 26, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Apr 25, 2022 0.2000 0.2000 0.1950 0.1950 60,785 -0.01(-7.14%)
Apr 22, 2022 0.2250 0.2250 0.2000 0.2100 81,600 -0.02(-6.67%)
Apr 21, 2022 0.2250 0.2250 0.2250 0.2250 16,956 -0.01(-4.26%)
Apr 20, 2022 0.2350 0.2350 0.2350 0.2350 1,125 +0.00(+0.00%)
Apr 19, 2022 0.2350 0.2350 0.2350 0.2350 2,503 -0.01(-2.08%)
Apr 13, 2022 0.2400 2 +0.02(+9.09%)
Apr 12, 2022 0.2200 0.2200 0.2100 0.2200 40,818 -0.01(-2.22%)
Apr 11, 2022 0.2250 0.2250 0.2250 0.2250 19,334 +0.00(+0.00%)
Apr 08, 2022 0.2100 0.2250 0.2100 0.2250 2,500 +0.01(+4.65%)
Apr 07, 2022 0.2250 0.2250 0.2100 0.2150 29,500 -0.01(-2.27%)
Apr 06, 2022 0.2400 0.2400 0.2200 0.2200 67,450 -0.01(-6.38%)
Apr 05, 2022 0.2400 0.2400 0.2350 0.2350 6,551 -0.01(-2.08%)
Apr 04, 2022 0.2300 0.2450 0.2300 0.2400 62,600 +0.01(+2.13%)
Apr 01, 2022 0.2250 0.2450 0.2250 0.2350 196,534 +0.00(+0.00%)
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%)
Jan 04, 2022 0.1900 0.1900 0.1800 0.1800 81,802 +0.02(+12.50%)
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%)
Oct 04, 2021 0.1050 0.1150 0.1050 0.1150 9,700 +0.01(+9.52%)
Sep 30, 2021 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Sep 29, 2021 0.1100 0.1150 0.1100 0.1150 8,220 +0.01(+9.52%)
Sep 28, 2021 0.1050 0.1050 0.1050 0.1050 36,500 +0.00(+0.00%)
Sep 27, 2021 0.1050 0.1050 0.1050 0.1050 28,520 -0.01(-8.70%)
Sep 24, 2021 0.1000 0.1150 0.1000 0.1150 23,000 +0.01(+15.00%)
Sep 23, 2021 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Sep 22, 2021 0.1050 0.1100 0.1000 0.1000 40,110 -0.00(-4.76%)
Sep 21, 2021 0.1050 0.1050 0.1050 0.1050 16,500 +0.00(+0.00%)
Sep 20, 2021 0.1100 0.1100 0.1050 0.1050 48,416 +0.00(+0.00%)
Sep 17, 2021 0.1050 0.1050 0.1050 0.1050 8,500 +0.00(+0.00%)
Sep 16, 2021 0.1250 0.1250 0.1000 0.1050 498,460 -0.02(-16.00%)
Sep 15, 2021 0.1150 0.1250 0.1150 0.1250 48,110 +0.01(+13.64%)
Sep 14, 2021 0.1100 0.1100 0.1100 0.1100 1,389 +0.00(+0.00%)
Sep 13, 2021 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Sep 09, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 08, 2021 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Aug 31, 2021 0.1050 0.1050 0.1050 150 -0.01(-8.70%)
Aug 27, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 24, 2021 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Aug 20, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 19, 2021 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Aug 17, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 16, 2021 0.1000 0.1000 0.1000 0.1000 103,500 +0.00(+0.00%)
Aug 13, 2021 0.1000 0.1000 0.1000 0.1000 2,000 -0.00(-4.76%)
Aug 12, 2021 0.1050 0.1050 0.1000 0.1050 37,015 -0.01(-8.70%)
Aug 11, 2021 0.1150 0.1150 0.1150 0.1150 42,000 +0.02(+21.05%)
Aug 04, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 30, 2021 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Jul 28, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Jul 27, 2021 0.1050 0.1150 0.1050 0.1150 96,200 +0.01(+9.52%)
Jul 26, 2021 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Jul 23, 2021 0.1050 0.1050 0.1000 0.1050 42,000 +0.01(+10.53%)
Jul 19, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 16, 2021 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Jul 15, 2021 0.1050 0.1100 0.1000 0.1000 63,000 +0.00(+0.00%)
Jul 14, 2021 0.1000 0.1000 0.1000 0.1000 1,200 +0.01(+5.26%)
Jul 13, 2021 0.1000 0.1000 0.0950 0.0950 20,000 -0.01(-5.00%)
Jul 12, 2021 0.1000 0.1000 0.1000 0.1000 850 +0.01(+5.26%)
Jul 08, 2021 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jul 06, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 05, 2021 0.1000 0.1000 0.1000 0.1000 2,272 +0.00(+0.00%)
Jun 28, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 24, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 21, 2021 0.1000 0.1000 0.1000 0.1000 34,500 +0.00(+0.00%)
Jun 17, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 16, 2021 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jun 15, 2021 0.1050 0.1050 0.1000 0.1050 22,000 +0.00(+0.00%)
Jun 14, 2021 0.1050 0.1050 0.1050 0.1050 1,666 +0.00(+0.00%)
Jun 11, 2021 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+5.00%)
Jun 10, 2021 0.1000 0.1000 0.1000 0.1000 26,000 +0.00(+0.00%)
Jun 09, 2021 0.1050 0.1050 0.1000 0.1000 5,000 -0.01(-9.09%)
Jun 08, 2021 0.1050 0.1100 0.1050 0.1100 10,000 +0.01(+10.00%)
Jun 07, 2021 0.1000 0.1000 0.1000 0.1000 9,800 +0.01(+5.26%)
Jun 04, 2021 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jun 03, 2021 0.1100 0.1100 0.1000 0.1000 43,000 -0.01(-9.09%)
Jun 01, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 28, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 27, 2021 0.0950 0.1000 0.0950 0.1000 46,240 +0.00(+0.00%)
May 21, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 20, 2021 0.0950 0.1000 0.0950 0.1000 32,000 +0.00(+0.00%)
May 19, 2021 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
May 18, 2021 0.1000 0.1000 0.1000 0.1000 16,600 -0.01(-13.04%)
May 17, 2021 0.1050 0.1150 0.0950 0.1150 52,000 +0.00(+0.00%)
May 14, 2021 0.1050 0.1150 0.1050 0.1150 58,500 +0.01(+15.00%)
May 13, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
May 12, 2021 0.1000 0.1000 0.1000 0.1000 10,010 -0.01(-9.09%)
May 11, 2021 0.1100 0.1100 0.0850 0.1100 97,600 -0.01(-4.35%)
May 10, 2021 0.1000 0.1150 0.1000 0.1150 428,342 +0.01(+15.00%)
May 07, 2021 0.1000 0.1050 0.1000 0.1000 244,390 +0.02(+25.00%)
May 06, 2021 0.0850 0.0850 0.0800 0.0800 24,000 -0.01(-15.79%)
May 05, 2021 0.1000 0.1000 0.0850 0.0950 37,055 -0.01(-5.00%)
May 04, 2021 0.0900 0.1000 0.0700 0.1000 145,500 +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.