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 (%)
Feb 23, 2024 0.1500 0 +0.01(+3.45%)
Feb 20, 2024 0.1450 0 +0.00(+0.00%)
Feb 16, 2024 0.1450 0 +0.00(+0.00%)
Feb 15, 2024 0.1450 0.1450 0.1450 0.1450 8,200 +0.00(+0.00%)
Feb 14, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Feb 07, 2024 0.1450 100 +0.00(+0.00%)
Feb 05, 2024 0.1450 0 +0.00(+0.00%)
Jan 31, 2024 0.1450 0 +0.00(+0.00%)
Jan 30, 2024 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Jan 29, 2024 0.1450 0.1450 0.1450 0.1450 4,500 +0.00(+0.00%)
Jan 26, 2024 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Jan 25, 2024 0.1450 0.1450 0.1450 0.1450 4,000 +0.00(+0.00%)
Jan 24, 2024 0.1450 0.1450 0.1450 0.1450 234,000 +0.00(+0.00%)
Jan 22, 2024 0.1450 0 +0.00(+0.00%)
Jan 19, 2024 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Jan 18, 2024 0.1450 0.1450 0.1450 0.1450 7,215 +0.00(+3.57%)
Jan 15, 2024 0.1400 20 -0.00(-3.45%)
Jan 12, 2024 0.1500 0.1500 0.1450 0.1450 2,200 +0.00(+0.00%)
Jan 11, 2024 0.1450 0.1450 0.1450 0.1450 1,659,925 +0.00(+3.57%)
Jan 03, 2024 0.1400 0 +0.00(+0.00%)
Jan 02, 2024 0.1450 0.1450 0.1400 0.1400 9,824 +0.00(+0.00%)
Dec 28, 2023 0.1400 0 +0.00(+0.00%)
Dec 27, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 22, 2023 0.1400 0 +0.00(+0.00%)
Dec 21, 2023 0.1400 0.1400 0.1400 0.1400 221,370 +0.00(+0.00%)
Dec 20, 2023 0.1400 0.1400 0.1400 0.1400 1,468,495 +0.00(+0.00%)
Dec 19, 2023 0.1400 0.1400 0.1400 0.1400 521,500 +0.00(+0.00%)
Dec 15, 2023 0.1400 0 +0.00(+0.00%)
Dec 14, 2023 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Dec 13, 2023 0.1400 0.1400 0.1400 0.1400 584,850 +0.00(+0.00%)
Dec 12, 2023 0.1400 0.1400 0.1400 0.1400 454,750 +0.00(+0.00%)
Dec 11, 2023 0.1400 0.1400 0.1400 0.1400 5,378,073 +0.03(+27.27%)
Dec 08, 2023 0.0900 0.1100 0.0900 0.1100 96,010 +0.03(+37.50%)
Dec 07, 2023 0.0900 0.0900 0.0800 0.0800 26,000 -0.01(-11.11%)
Dec 06, 2023 0.0900 0.0900 0.0900 0.0900 31,210 +0.00(+0.00%)
Dec 05, 2023 0.1000 0.1000 0.0900 0.0900 34,000 -0.01(-5.26%)
Dec 04, 2023 0.1000 0.1000 0.0950 0.0950 17,000 -0.01(-5.00%)
Dec 01, 2023 0.1100 0.1100 0.1000 0.1000 14,200 +0.00(+0.00%)
Nov 30, 2023 0.1100 0.1100 0.1000 0.1000 153,046 -0.01(-13.04%)
Nov 28, 2023 0.1150 0 +0.00(+0.00%)
Nov 23, 2023 0.1150 0 -0.00(-4.17%)
Nov 22, 2023 0.1200 0.1200 0.1200 0.1200 68,500 +0.00(+0.00%)
Nov 21, 2023 0.1200 0.1200 0.1200 0.1200 42,500 -0.01(-4.00%)
Nov 20, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Nov 16, 2023 0.1250 0 +0.00(+0.00%)
Nov 15, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Nov 14, 2023 0.1250 0.1250 0.1200 0.1200 51,000 -0.01(-4.00%)
Nov 13, 2023 0.1300 0.1500 0.1200 0.1250 148,000 +0.01(+4.17%)
Nov 10, 2023 0.1450 0.1450 0.1200 0.1200 101,070 -0.03(-20.00%)
Nov 09, 2023 0.1700 0.1700 0.1300 0.1500 13,000 -0.01(-6.25%)
Nov 08, 2023 0.1300 0.1850 0.1200 0.1600 46,000 +0.04(+33.33%)
Nov 07, 2023 0.1300 0.1850 0.1200 0.1200 18,762 +0.01(+9.09%)
Nov 06, 2023 0.1100 0.1100 0.1100 0.1100 949 +0.00(+0.00%)
Nov 01, 2023 0.1100 0 +0.00(+0.00%)
Oct 27, 2023 0.1100 0 +0.00(+0.00%)
Oct 26, 2023 0.1100 0.1100 0.1100 0.1100 510 +0.00(+0.00%)
Oct 25, 2023 0.1100 0.1100 0.1100 0.1100 2,458 +0.00(+0.00%)
Oct 24, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Oct 23, 2023 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Oct 20, 2023 0.1100 0.1100 0.1100 0.1100 83,500 +0.00(+0.00%)
Oct 16, 2023 0.1100 0 +0.00(+0.00%)
Oct 13, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Oct 12, 2023 0.1100 0.1100 0.1100 0.1100 15,150 +0.01(+4.76%)
Oct 11, 2023 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Oct 10, 2023 0.1050 0.1050 0.1050 0.1050 810 +0.00(+0.00%)
Oct 05, 2023 0.1050 0 +0.00(+0.00%)
Oct 04, 2023 0.1050 0.1050 0.1050 0.1050 1,570 +0.00(+0.00%)
Oct 03, 2023 0.1050 0.1050 0.1050 0.1050 122,000 +0.00(+0.00%)
Oct 02, 2023 0.1000 0.1050 0.1000 0.1050 127,000 +0.01(+10.53%)
Sep 29, 2023 0.0950 0.0950 0.0950 0.0950 24,500 +0.01(+11.76%)
Sep 28, 2023 0.0950 0.0950 0.0850 0.0850 70,150 -0.01(-10.53%)
Sep 27, 2023 0.1000 0.1000 0.0950 0.0950 13,500 -0.01(-9.52%)
Sep 26, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.01(+16.67%)
Sep 25, 2023 0.1100 0.1100 0.0900 0.0900 400,482 -0.02(-18.18%)
Sep 22, 2023 0.1050 0.1100 0.1050 0.1100 18,900 +0.01(+10.00%)
Sep 20, 2023 0.1000 0 +0.00(+0.00%)
Sep 19, 2023 0.1100 0.1100 0.1000 0.1000 242,050 -0.02(-16.67%)
Sep 18, 2023 0.1150 0.1200 0.1150 0.1200 3,501 -0.01(-7.69%)
Sep 15, 2023 0.1250 0.1300 0.1250 0.1300 101,000 +0.01(+8.33%)
Sep 13, 2023 0.1200 0 -0.01(-4.00%)
Sep 12, 2023 0.1250 0.1250 0.1250 0.1250 89,201 +0.00(+0.00%)
Sep 11, 2023 0.1150 0.1250 0.1150 0.1250 32,170 +0.02(+19.05%)
Sep 08, 2023 0.1050 0.1050 0.1050 0.1050 1,302 +0.00(+0.00%)
Sep 07, 2023 0.1150 0.1150 0.1050 0.1050 1,800 +0.00(+0.00%)
Sep 06, 2023 0.1300 0.1300 0.1050 0.1050 53,541 -0.01(-8.70%)
Sep 05, 2023 0.1150 0.1150 0.1150 0.1150 1,036 -0.01(-11.54%)
Sep 01, 2023 0.1300 0 +0.00(+0.00%)
Aug 31, 2023 0.1150 0.1300 0.1150 0.1300 180,000 +0.01(+13.04%)
Aug 30, 2023 0.1100 0.1150 0.1100 0.1150 86,500 +0.01(+4.55%)
Aug 29, 2023 0.1100 0.1100 0.1050 0.1100 34,500 -0.01(-4.35%)
Aug 25, 2023 0.1150 0 -0.00(-4.17%)
Aug 24, 2023 0.1150 0.1200 0.1150 0.1200 51,000 +0.00(+0.00%)
Aug 23, 2023 0.1250 0.1250 0.1200 0.1200 72,500 +0.00(+0.00%)
Aug 22, 2023 0.1200 0.1200 0.1150 0.1200 76,000 +0.00(+0.00%)
Aug 18, 2023 0.1200 100 -0.01(-7.69%)
Aug 17, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Aug 14, 2023 0.1200 0 -0.01(-4.00%)
Aug 08, 2023 0.1250 0 +0.01(+4.17%)
Aug 03, 2023 0.1200 0 +0.00(+0.00%)
Aug 02, 2023 0.1200 0.1200 0.1200 0.1200 8,500 -0.01(-7.69%)
Jul 31, 2023 0.1300 0 +0.00(+0.00%)
Jul 27, 2023 0.1300 30 +0.01(+8.33%)
Jul 25, 2023 0.1200 0 +0.00(+0.00%)
Jul 24, 2023 0.1200 0.1200 0.1200 0.1200 25,000 +0.00(+0.00%)
Jul 21, 2023 0.1200 0.1200 0.1200 0.1200 25,500 +0.00(+0.00%)
Jul 20, 2023 0.1200 0.1200 0.1200 0.1200 13,500 +0.00(+0.00%)
Jul 19, 2023 0.1200 0.1200 0.1150 0.1200 10,100 +0.00(+0.00%)
Jul 18, 2023 0.1250 0.1250 0.1200 0.1200 23,500 +0.00(+0.00%)
Jul 17, 2023 0.1250 0.1250 0.1200 0.1200 27,000 +0.00(+0.00%)
Jul 14, 2023 0.1150 0.1200 0.1150 0.1200 53,769 -0.01(-7.69%)
Jul 07, 2023 0.1300 0 +0.01(+8.33%)
Jul 06, 2023 0.1200 0.1300 0.1200 0.1200 31,000 -0.01(-7.69%)
Jul 05, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Jul 04, 2023 0.1300 0.1300 0.1300 0.1300 1,556 +0.01(+13.04%)
Jun 30, 2023 0.1150 0 +0.00(+0.00%)
Jun 29, 2023 0.1200 0.1200 0.1150 0.1150 13,000 +0.00(+0.00%)
Jun 28, 2023 0.1300 0.1300 0.1150 0.1150 10,550 -0.00(-4.17%)
Jun 27, 2023 0.1350 0.1350 0.1100 0.1200 164,500 -0.02(-14.29%)
Jun 22, 2023 0.1400 0 +0.00(+0.00%)
Jun 21, 2023 0.1450 0.1450 0.1400 0.1400 70,036 -0.00(-3.45%)
Jun 19, 2023 0.1450 0.1450 505 +0.00(+3.57%)
Jun 13, 2023 0.1400 16 -0.01(-9.68%)
Jun 09, 2023 0.1550 0 -0.01(-3.13%)
Jun 08, 2023 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Jun 07, 2023 0.1650 0.1700 0.1650 0.1700 2,000 +0.01(+6.25%)
Jun 05, 2023 0.1600 0 +0.01(+6.67%)
Jun 02, 2023 0.1400 0.1500 0.1400 0.1500 10,500 +0.01(+7.14%)
May 31, 2023 0.1400 0 -0.01(-6.67%)
May 30, 2023 0.1450 0.1800 0.1450 0.1500 273,882 +0.00(+0.00%)
May 29, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
May 26, 2023 0.1550 0.1600 0.1500 0.1500 104,208 -0.01(-6.25%)
May 25, 2023 0.1600 0.1600 0.1600 0.1600 108,500 -0.01(-3.03%)
May 23, 2023 0.1650 200 -0.01(-5.71%)
May 19, 2023 0.1750 0 +0.00(+2.94%)
May 18, 2023 0.1700 0.1700 0.1700 0.1700 14,000 +0.00(+0.00%)
May 16, 2023 0.1700 2 -0.01(-5.56%)
May 15, 2023 0.1750 0.1800 0.1650 0.1800 97,029 -0.01(-5.26%)
May 12, 2023 0.1750 0.1950 0.1750 0.1900 9,742 +0.01(+5.56%)
May 10, 2023 0.1800 0 -0.01(-5.26%)
May 09, 2023 0.1900 0.1900 0.1900 0.1900 2,375 +0.01(+2.70%)
May 05, 2023 0.1850 100 -0.01(-2.63%)
May 04, 2023 0.1800 0.1900 0.1800 0.1900 13,000 +0.01(+5.56%)
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.