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 (%)
May 31, 2022 0.2000 0.2050 0.1950 0.1950 27,780 -0.01(-2.50%)
May 30, 2022 0.2000 0.2000 0.1950 0.2000 49,500 +0.00(+0.00%)
May 27, 2022 0.1950 0.2000 0.1950 0.2000 4,000 +0.00(+0.00%)
May 26, 2022 0.1950 0.2000 0.1950 0.2000 61,000 +0.01(+2.56%)
May 25, 2022 0.2000 0.2000 0.1950 0.1950 14,380 -0.01(-2.50%)
May 24, 2022 0.2000 0.2150 0.2000 0.2000 10,755 -0.01(-6.98%)
May 19, 2022 0.2150 0 -0.01(-2.27%)
May 18, 2022 0.2200 0.2200 0.2200 0.2200 3,100 -0.01(-6.38%)
May 17, 2022 0.2150 0.2350 0.2150 0.2350 5,500 -0.01(-2.08%)
May 16, 2022 0.2350 0.2400 0.2350 0.2400 76,818 +0.02(+11.63%)
May 13, 2022 0.2100 0.2150 0.2100 0.2150 12,987 +0.01(+7.50%)
May 11, 2022 0.2000 0 +0.00(+0.00%)
May 10, 2022 0.2200 0.2200 0.2000 0.2000 18,294 +0.00(+0.00%)
May 09, 2022 0.2000 0.2000 0.2000 0.2000 16,590 -0.00(-2.44%)
May 06, 2022 0.2050 0.2050 0.2050 0.2050 3,500 +0.01(+5.13%)
May 05, 2022 0.1950 0.1950 0.1950 0.1950 16,110 -0.01(-2.50%)
May 04, 2022 0.2100 0.2100 0.2000 0.2000 3,189 +0.00(+0.00%)
May 03, 2022 0.2050 0.2050 0.2000 0.2000 7,942 +0.00(+0.00%)
May 02, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
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%)
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.