Report issue
Historical Data for Fjord Foundry
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | $ 0.156 | $ 0.162 | $ 0.156 | $ 0.159 | $ 0.161 | +3.17% | $ 36,962 | +2.92% | $ 1,670,713 | +2.08% |
7 Apr | $ 0.174 | $ 0.175 | $ 0.153 | $ 0.165 | $ 0.158 | -9.12% | $ 35,912 | +8.12% | $ 1,636,661 | -9.11% |
6 Apr | $ 0.188 | $ 0.189 | $ 0.170 | $ 0.180 | $ 0.174 | -7.31% | $ 33,216 | -0.34% | $ 1,800,675 | -7.31% |
5 Apr | $ 0.188 | $ 0.189 | $ 0.186 | $ 0.188 | $ 0.188 | +0.07% | $ 33,330 | -0.81% | $ 1,942,734 | +0.07% |
4 Apr | $ 0.189 | $ 0.189 | $ 0.186 | $ 0.188 | $ 0.188 | -0.56% | $ 33,602 | -1.07% | $ 1,941,287 | -0.56% |
3 Apr | $ 0.188 | $ 0.189 | $ 0.186 | $ 0.188 | $ 0.189 | +0.53% | $ 33,967 | -30.5% | $ 1,952,151 | +0.52% |
2 Apr | $ 0.200 | $ 0.200 | $ 0.187 | $ 0.194 | $ 0.188 | -6.06% | $ 48,844 | +24.9% | $ 1,942,119 | -6.06% |
1 Apr | $ 0.198 | $ 0.201 | $ 0.197 | $ 0.199 | $ 0.200 | +0.95% | $ 39,110 | -26.4% | $ 2,067,442 | +0.95% |
31 Mar | $ 0.195 | $ 0.201 | $ 0.192 | $ 0.197 | $ 0.198 | +1.64% | $ 53,147 | -5.61% | $ 2,047,921 | +1.65% |
30 Mar | $ 0.207 | $ 0.207 | $ 0.194 | $ 0.201 | $ 0.195 | -5.99% | $ 56,308 | +75.7% | $ 2,014,693 | -5.95% |
29 Mar | $ 0.213 | $ 0.213 | $ 0.206 | $ 0.210 | $ 0.207 | -2.91% | $ 32,042 | -9.10% | $ 2,142,208 | -2.90% |
28 Mar | $ 0.233 | $ 0.233 | $ 0.212 | $ 0.223 | $ 0.213 | -8.47% | $ 35,249 | -16.6% | $ 2,206,300 | -8.46% |
27 Mar | $ 0.241 | $ 0.243 | $ 0.231 | $ 0.237 | $ 0.233 | -3.28% | $ 42,277 | -23.2% | $ 2,410,118 | -3.27% |
26 Mar | $ 0.249 | $ 0.251 | $ 0.240 | $ 0.245 | $ 0.241 | -3.25% | $ 55,029 | +0.37% | $ 2,491,519 | -3.22% |
25 Mar | $ 0.246 | $ 0.249 | $ 0.240 | $ 0.246 | $ 0.249 | +1.20% | $ 54,825 | -7.95% | $ 2,574,435 | +1.50% |
24 Mar | $ 0.246 | $ 0.253 | $ 0.245 | $ 0.247 | $ 0.245 | -0.46% | $ 59,561 | +42.4% | $ 2,536,394 | -0.45% |
23 Mar | $ 0.245 | $ 0.246 | $ 0.244 | $ 0.245 | $ 0.246 | +0.47% | $ 41,812 | +28.8% | $ 2,547,934 | +0.08% |
22 Mar | $ 0.246 | $ 0.247 | $ 0.245 | $ 0.246 | $ 0.246 | +0.03% | $ 32,460 | -1.18% | $ 2,545,931 | +0.04% |
21 Mar | $ 0.252 | $ 0.254 | $ 0.245 | $ 0.249 | $ 0.246 | -2.62% | $ 32,848 | -27.4% | $ 2,545,023 | -2.58% |
20 Mar | $ 0.257 | $ 0.257 | $ 0.250 | $ 0.254 | $ 0.252 | -1.67% | $ 45,266 | -29.4% | $ 2,612,478 | -1.66% |
19 Mar | $ 0.238 | $ 0.260 | $ 0.235 | $ 0.247 | $ 0.257 | +7.94% | $ 64,154 | +27.6% | $ 2,656,636 | +7.94% |
18 Mar | $ 0.248 | $ 0.249 | $ 0.235 | $ 0.242 | $ 0.238 | -3.96% | $ 50,260 | -0.32% | $ 2,461,150 | -4.22% |
17 Mar | $ 0.255 | $ 0.256 | $ 0.245 | $ 0.251 | $ 0.248 | -2.55% | $ 50,420 | +31.1% | $ 2,569,554 | -2.55% |
16 Mar | $ 0.257 | $ 0.257 | $ 0.254 | $ 0.256 | $ 0.255 | -0.99% | $ 38,446 | -19.5% | $ 2,636,905 | -1.01% |
15 Mar | $ 0.256 | $ 0.259 | $ 0.254 | $ 0.257 | $ 0.257 | +0.41% | $ 47,785 | -12.2% | $ 2,663,862 | +0.37% |
14 Mar | $ 0.247 | $ 0.260 | $ 0.246 | $ 0.252 | $ 0.256 | +3.65% | $ 54,433 | -21.6% | $ 2,653,992 | +3.65% |
13 Mar | $ 0.255 | $ 0.255 | $ 0.245 | $ 0.250 | $ 0.247 | -2.92% | $ 69,471 | -42.4% | $ 2,560,544 | -3.05% |
12 Mar | $ 0.243 | $ 0.258 | $ 0.240 | $ 0.249 | $ 0.255 | +4.99% | $ 120,623 | +133.7% | $ 2,641,036 | +4.77% |
11 Mar | $ 0.235 | $ 0.246 | $ 0.223 | $ 0.237 | $ 0.243 | +3.40% | $ 51,616 | +27.5% | $ 2,520,769 | +3.38% |
10 Mar | $ 0.263 | $ 0.269 | $ 0.232 | $ 0.250 | $ 0.236 | -10.3% | $ 40,495 | +20.6% | $ 2,438,333 | -10.3% |
9 Mar | $ 0.281 | $ 0.282 | $ 0.260 | $ 0.271 | $ 0.263 | -6.37% | $ 33,578 | +2.23% | $ 2,719,321 | -6.37% |
8 Mar | $ 0.280 | $ 0.281 | $ 0.277 | $ 0.280 | $ 0.281 | +0.12% | $ 32,844 | 0% | $ 2,904,283 | 0% |
1 - 32 from 32
Show rows
50