Other OTC - Delayed Quote USD

Forsys Metals Corp. (FOSYF)

0.6678 -0.0220 (-3.19%)
At close: May 14 at 2:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 14, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 4,100
May 13, 2024 0.6300 0.6900 0.6300 0.6900 0.6900 8,000
May 10, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 500
May 9, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 8,800
May 8, 2024 0.6500 0.6600 0.6500 0.6600 0.6600 10,600
May 7, 2024 0.6000 0.7000 0.6000 0.7000 0.7000 2,600
May 6, 2024 0.6400 0.6400 0.6300 0.6400 0.6400 13,600
May 3, 2024 0.6700 0.6800 0.6700 0.6800 0.6800 4,700
May 2, 2024 0.6700 0.6900 0.6700 0.6900 0.6900 20,400
May 1, 2024 0.6300 0.6500 0.6300 0.6500 0.6500 40,400
Apr 30, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 29, 2024 0.6200 0.6500 0.6200 0.6500 0.6500 4,500
Apr 26, 2024 0.6100 0.6400 0.6100 0.6400 0.6400 7,600
Apr 25, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 4,200
Apr 24, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 21,000
Apr 23, 2024 0.6300 0.6400 0.6300 0.6400 0.6400 14,700
Apr 22, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 3,300
Apr 19, 2024 0.6600 0.6800 0.6500 0.6800 0.6800 32,000
Apr 18, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 6,500
Apr 17, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 23,900
Apr 16, 2024 0.6800 0.6800 0.6600 0.6800 0.6800 4,100
Apr 15, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 3,700
Apr 12, 2024 0.7100 0.7300 0.7000 0.7000 0.7000 35,600
Apr 11, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 3,900
Apr 10, 2024 0.6900 0.6900 0.6800 0.6900 0.6900 5,600
Apr 9, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 20,700
Apr 8, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 7,800
Apr 5, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 9,500
Apr 4, 2024 0.7800 0.7800 0.6900 0.7000 0.7000 38,800
Apr 3, 2024 0.7400 0.7500 0.7200 0.7500 0.7500 125,000
Apr 2, 2024 0.6600 0.6900 0.6500 0.6800 0.6800 57,400
Apr 1, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 8,700
Mar 28, 2024 0.6500 0.6700 0.6500 0.6700 0.6700 164,300
Mar 27, 2024 0.7000 0.7200 0.6900 0.7100 0.7100 25,300
Mar 26, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 60,000
Mar 25, 2024 0.7300 0.7400 0.7300 0.7300 0.7300 14,800
Mar 22, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 20,700
Mar 21, 2024 0.7200 0.7600 0.7200 0.7600 0.7600 36,400
Mar 20, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 36,300
Mar 19, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 9,300
Mar 18, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 38,100
Mar 15, 2024 0.7000 0.7400 0.7000 0.7000 0.7000 30,100
Mar 14, 2024 0.7100 0.7100 0.6800 0.6800 0.6800 16,700
Mar 13, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 36,100
Mar 12, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 4,900
Mar 11, 2024 0.7300 0.7400 0.7000 0.7100 0.7100 52,400
Mar 8, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 8,900
Mar 7, 2024 0.6700 0.7800 0.6700 0.7800 0.7800 18,500
Mar 6, 2024 0.7200 0.7400 0.7200 0.7400 0.7400 11,000
Mar 5, 2024 0.7000 0.7300 0.7000 0.7300 0.7300 11,700
Mar 4, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 5,500
Mar 1, 2024 0.7000 0.7300 0.7000 0.7300 0.7300 19,900
Feb 29, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 17,200
Feb 28, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 27,000
Feb 27, 2024 0.7000 0.7000 0.6900 0.7000 0.7000 75,300
Feb 26, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 22,100
Feb 23, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 15,200
Feb 22, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 8,100
Feb 21, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 49,200
Feb 20, 2024 0.7400 0.7500 0.7300 0.7300 0.7300 117,100
Feb 16, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 74,700
Feb 15, 2024 0.7200 0.7300 0.7100 0.7300 0.7300 21,100
Feb 14, 2024 0.6800 0.7100 0.6800 0.7000 0.7000 32,700
Feb 13, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 10,000
Feb 12, 2024 0.7000 0.7100 0.6700 0.6800 0.6800 23,600
Feb 9, 2024 0.7000 0.7200 0.6900 0.7100 0.7100 15,300
Feb 8, 2024 0.7100 0.7100 0.6900 0.7000 0.7000 25,700
Feb 7, 2024 0.7200 0.7300 0.7000 0.7200 0.7200 130,300
Feb 6, 2024 0.7700 0.7700 0.7600 0.7700 0.7700 46,800
Feb 5, 2024 0.8100 0.8100 0.7300 0.7600 0.7600 97,700
Feb 2, 2024 0.7900 0.8100 0.7900 0.8100 0.8100 60,200
Feb 1, 2024 0.8000 0.8200 0.7500 0.8100 0.8100 765,000
Jan 31, 2024 0.7900 0.8000 0.7600 0.7600 0.7600 20,400
Jan 30, 2024 0.8000 0.8200 0.7900 0.8000 0.8000 111,600
Jan 29, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 72,000
Jan 26, 2024 0.7800 0.8000 0.7700 0.7800 0.7800 53,400
Jan 25, 2024 0.8000 0.8000 0.7700 0.7800 0.7800 52,900
Jan 24, 2024 0.7900 0.8300 0.7900 0.8100 0.8100 88,300
Jan 23, 2024 0.7500 0.7800 0.7500 0.7700 0.7700 33,300
Jan 22, 2024 0.8100 0.8100 0.7400 0.7500 0.7500 25,200
Jan 19, 2024 0.8600 0.8600 0.7900 0.8000 0.8000 28,000
Jan 18, 2024 0.8200 0.8200 0.8000 0.8200 0.8200 41,600
Jan 17, 2024 0.8000 0.8400 0.7900 0.8000 0.8000 101,700
Jan 16, 2024 0.7700 0.8500 0.7500 0.8000 0.8000 198,000
Jan 12, 2024 0.7200 0.8100 0.7200 0.7700 0.7700 182,300
Jan 11, 2024 0.6800 0.7400 0.6800 0.7200 0.7200 42,600
Jan 10, 2024 0.6600 0.7000 0.6600 0.6800 0.6800 19,600
Jan 9, 2024 0.6000 0.6500 0.6000 0.6300 0.6300 180,900
Jan 8, 2024 0.6000 0.6000 0.5700 0.5900 0.5900 10,900
Jan 5, 2024 0.5900 0.6000 0.5900 0.5900 0.5900 20,100
Jan 4, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 10,100
Jan 3, 2024 0.5400 0.5900 0.5400 0.5900 0.5900 52,900
Jan 2, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 12,100
Dec 29, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,500
Dec 28, 2023 0.5200 0.5600 0.5200 0.5600 0.5600 8,100
Dec 27, 2023 0.5800 0.5800 0.5300 0.5500 0.5500 55,600
Dec 26, 2023 0.5500 0.5900 0.5500 0.5900 0.5900 9,700
Dec 22, 2023 0.5600 0.5900 0.5600 0.5800 0.5800 35,700
Dec 21, 2023 0.5400 0.5800 0.5400 0.5800 0.5800 4,300
Dec 20, 2023 0.5100 0.5400 0.5100 0.5100 0.5100 10,500
Dec 19, 2023 0.5100 0.5100 0.4900 0.5100 0.5100 26,000
Dec 18, 2023 0.5500 0.5500 0.5200 0.5400 0.5400 14,700
Dec 15, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 19,800
Dec 14, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 8,900
Dec 13, 2023 0.5300 0.5400 0.5300 0.5300 0.5300 17,500
Dec 12, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 16,700
Dec 11, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 7,400
Dec 8, 2023 0.5500 0.5700 0.5500 0.5500 0.5500 9,300
Dec 7, 2023 0.5400 0.5500 0.5300 0.5300 0.5300 27,000
Dec 6, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 12,800
Dec 5, 2023 0.5600 0.5700 0.5600 0.5600 0.5600 3,200
Dec 4, 2023 0.5700 0.6200 0.5700 0.6200 0.6200 12,200
Dec 1, 2023 0.5600 0.6000 0.5600 0.5600 0.5600 21,900
Nov 30, 2023 0.5200 0.5600 0.5200 0.5400 0.5400 9,000
Nov 29, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 50,000
Nov 28, 2023 0.5600 0.5600 0.5200 0.5300 0.5300 24,100
Nov 27, 2023 0.5300 0.5700 0.5300 0.5700 0.5700 13,600
Nov 24, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 13,000
Nov 22, 2023 0.5600 0.5700 0.5500 0.5700 0.5700 12,900
Nov 21, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 8,100
Nov 20, 2023 0.5300 0.5700 0.5300 0.5600 0.5600 26,900
Nov 17, 2023 0.5000 0.5400 0.5000 0.5300 0.5300 20,500
Nov 16, 2023 0.4700 0.5000 0.4700 0.5000 0.5000 12,200
Nov 15, 2023 0.4800 0.5000 0.4800 0.4800 0.4800 22,000
Nov 14, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 2,700
Nov 13, 2023 0.4600 0.4800 0.4600 0.4700 0.4700 23,500
Nov 10, 2023 0.4500 0.4500 0.4300 0.4500 0.4500 6,400
Nov 9, 2023 0.4200 0.4500 0.4200 0.4400 0.4400 31,700
Nov 8, 2023 0.4200 0.4400 0.4200 0.4300 0.4300 32,500
Nov 7, 2023 0.4500 0.4600 0.4400 0.4600 0.4600 3,400
Nov 6, 2023 0.4900 0.4900 0.4500 0.4500 0.4500 25,400
Nov 3, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 20,500
Nov 2, 2023 0.4800 0.5000 0.4800 0.4900 0.4900 13,000
Nov 1, 2023 0.4800 0.4900 0.4800 0.4800 0.4800 16,000
Oct 31, 2023 0.4800 0.4800 0.4600 0.4800 0.4800 25,700
Oct 30, 2023 0.4600 0.4700 0.4500 0.4600 0.4600 25,300
Oct 27, 2023 0.4900 0.4900 0.4500 0.4500 0.4500 35,500
Oct 26, 2023 0.4700 0.4900 0.4700 0.4900 0.4900 2,500
Oct 25, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 32,700
Oct 24, 2023 0.4800 0.4900 0.4800 0.4900 0.4900 27,200
Oct 23, 2023 0.4500 0.4800 0.4500 0.4700 0.4700 17,300
Oct 20, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 15,000
Oct 19, 2023 0.4600 0.4800 0.4600 0.4800 0.4800 51,800
Oct 18, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 23,100
Oct 17, 2023 0.4700 0.4900 0.4600 0.4900 0.4900 81,000
Oct 16, 2023 0.4600 0.4700 0.4600 0.4700 0.4700 8,100
Oct 13, 2023 0.4700 0.5000 0.4600 0.5000 0.5000 4,600
Oct 12, 2023 0.5000 0.5000 0.4800 0.4800 0.4800 3,700
Oct 11, 2023 0.4700 0.4900 0.4600 0.4800 0.4800 7,100
Oct 10, 2023 0.5000 0.5200 0.4900 0.5000 0.5000 54,200
Oct 9, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 13,300
Oct 6, 2023 0.4900 0.5100 0.4900 0.5100 0.5100 43,500
Oct 5, 2023 0.4600 0.5100 0.4500 0.4900 0.4900 60,200
Oct 4, 2023 0.4400 0.4600 0.4200 0.4500 0.4500 40,100
Oct 3, 2023 0.4700 0.4700 0.4500 0.4600 0.4600 30,600
Oct 2, 2023 0.4800 0.4800 0.4500 0.4600 0.4600 286,000
Sep 29, 2023 0.5100 0.5100 0.4800 0.5000 0.5000 26,900
Sep 28, 2023 0.5200 0.5400 0.5200 0.5200 0.5200 35,800
Sep 27, 2023 0.4900 0.5300 0.4900 0.5200 0.5200 14,600
Sep 26, 2023 0.5400 0.5400 0.5000 0.5200 0.5200 78,800
Sep 25, 2023 0.4800 0.5600 0.4800 0.5500 0.5500 45,000
Sep 22, 2023 0.4800 0.4900 0.4600 0.4900 0.4900 48,800
Sep 21, 2023 0.4500 0.4700 0.4400 0.4500 0.4500 11,300
Sep 20, 2023 0.4500 0.4700 0.4500 0.4700 0.4700 10,000
Sep 19, 2023 0.4500 0.4500 0.4200 0.4400 0.4400 23,300
Sep 18, 2023 0.4500 0.4700 0.4500 0.4500 0.4500 10,100
Sep 15, 2023 0.4400 0.4900 0.4400 0.4400 0.4400 32,500
Sep 14, 2023 0.3900 0.4700 0.3900 0.4600 0.4600 72,000
Sep 13, 2023 0.4000 0.4200 0.4000 0.4000 0.4000 96,800
Sep 12, 2023 0.4100 0.4100 0.3900 0.3900 0.3900 52,900
Sep 11, 2023 0.4000 0.4200 0.3900 0.4100 0.4100 23,300
Sep 8, 2023 0.3800 0.4000 0.3700 0.3900 0.3900 14,900
Sep 7, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 63,100
Sep 6, 2023 0.3800 0.3900 0.3800 0.3800 0.3800 97,900
Sep 5, 2023 0.3600 0.4000 0.3600 0.3700 0.3700 293,700
Sep 1, 2023 0.3300 0.3400 0.3300 0.3300 0.3300 27,300
Aug 31, 2023 0.3500 0.3500 0.3300 0.3300 0.3300 59,100
Aug 30, 2023 0.3300 0.3500 0.3200 0.3500 0.3500 30,900
Aug 29, 2023 0.3400 0.3500 0.3200 0.3200 0.3200 24,100
Aug 28, 2023 0.3200 0.3300 0.3000 0.3300 0.3300 51,900
Aug 25, 2023 0.2800 0.3100 0.2800 0.3000 0.3000 7,600
Aug 24, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 48,300
Aug 23, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 30,500
Aug 22, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 17,500
Aug 21, 2023 0.3000 0.3000 0.2700 0.2800 0.2800 48,400
Aug 18, 2023 0.2600 0.2700 0.2500 0.2700 0.2700 3,100
Aug 17, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 1,100
Aug 16, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 15,700
Aug 15, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,100
Aug 14, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 13,500
Aug 11, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 5,600
Aug 10, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 42,300
Aug 9, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 100
Aug 8, 2023 0.2600 0.2600 0.2400 0.2600 0.2600 47,000
Aug 7, 2023 0.2700 0.2900 0.2600 0.2600 0.2600 9,100
Aug 4, 2023 0.2500 0.2800 0.2500 0.2700 0.2700 11,400
Aug 3, 2023 0.2600 0.2800 0.2600 0.2600 0.2600 22,800
Aug 2, 2023 0.2900 0.2900 0.2700 0.2700 0.2700 9,400
Aug 1, 2023 0.2600 0.2900 0.2600 0.2900 0.2900 173,600
Jul 31, 2023 0.2600 0.2600 0.2300 0.2400 0.2400 94,400
Jul 28, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 264,600
Jul 27, 2023 0.2500 0.2500 0.2300 0.2400 0.2400 52,000
Jul 26, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 62,500
Jul 25, 2023 0.2700 0.2700 0.2500 0.2600 0.2600 89,800
Jul 24, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 18,000
Jul 21, 2023 0.2800 0.2900 0.2700 0.2900 0.2900 28,100
Jul 20, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 8,400
Jul 19, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 51,500
Jul 18, 2023 0.3000 0.3100 0.3000 0.3100 0.3100 12,100
Jul 17, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 19,600
Jul 14, 2023 0.3000 0.3100 0.3000 0.3000 0.3000 10,600
Jul 13, 2023 0.3200 0.3300 0.3100 0.3300 0.3300 7,400
Jul 12, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jul 11, 2023 0.3100 0.3200 0.3100 0.3200 0.3200 5,900
Jul 10, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 10,000
Jul 7, 2023 0.3200 0.3300 0.3200 0.3300 0.3300 1,000
Jul 6, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jul 5, 2023 0.3100 0.3300 0.3100 0.3300 0.3300 13,300
Jul 3, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 30, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Jun 29, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 13,100
Jun 28, 2023 0.3400 0.3400 0.3200 0.3400 0.3400 3,300
Jun 27, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 11,600
Jun 26, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Jun 23, 2023 0.3300 0.3300 0.3200 0.3300 0.3300 2,500
Jun 22, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 63,900
Jun 21, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 40,700
Jun 20, 2023 0.3400 0.3500 0.3400 0.3400 0.3400 10,600
Jun 16, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 3,300
Jun 15, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 14,500
Jun 14, 2023 0.3500 0.3500 0.3400 0.3500 0.3500 19,500
Jun 13, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 3,700
Jun 12, 2023 0.3500 0.3600 0.3500 0.3600 0.3600 11,000
Jun 9, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 5,200
Jun 8, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 2,400
Jun 7, 2023 0.3400 0.3600 0.3400 0.3600 0.3600 2,800
Jun 6, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 9,200
Jun 5, 2023 0.3300 0.3400 0.3300 0.3400 0.3400 3,300
Jun 2, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 3,100
Jun 1, 2023 0.3000 0.3400 0.3000 0.3400 0.3400 26,400
May 31, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 7,000
May 30, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 5,300
May 26, 2023 0.3300 0.3300 0.3100 0.3200 0.3200 4,000
May 25, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
May 24, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 100
May 23, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 22,100
May 22, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 19, 2023 0.3100 0.3200 0.3000 0.3000 0.3000 33,400
May 18, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
May 17, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 4,100
May 16, 2023 0.3300 0.3300 0.3200 0.3200 0.3200 13,100
May 15, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 24,300

Related Tickers

CNCOF CORE NICKEL CORP
0.0400
0.00%
 
GLATF Global Atomic Corporation
1.5450
-4.04%
 
CAMZF Camino Minerals Corporation
0.0445
-6.90%
 
TINO Tamino Minerals, Inc.
0.0002
0.00%
 
SHVLF Starcore International Mines Ltd.
0.1000
0.00%
 
WMNNF Aston Minerals Limited
0.0140
+40.00%
 
GGIFF Garibaldi Resources Corp.
0.1000
0.00%
 
COSAF Cosa Resources Corp.
0.2414
-0.04%
 
AAGFF Aftermath Silver Ltd.
0.2140
-2.73%
 
CCWOF Nord Precious Metals Mining Inc.
0.0237
-5.20%