Four Nines Gold Inc Historical Data - FNAU | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
Four Nines Gold Inc (FNAU)
Four Nines Gold Inc (FNAU) Historical

Four Nines Gold Inc (FNAU)

0.345

-0.005

(-1.43%)

Closed 22 December 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.075	-17.8571428571	0.42	0.42	0.3	8760	0.38384703	CS
4	-0.115	-25	0.46	0.48	0.3	8088	0.42368716	CS
12	0.05	16.9491525424	0.295	0.51	0.275	7754	0.42350731	CS
26	0.045	15	0.3	0.51	0.25	4822	0.38959953	CS
52	0.065	23.2142857143	0.28	0.51	0.205	3917	0.36146563	CS
156	-0.315	-47.7272727273	0.66	0.8	0.205	6082	0.54977248	CS
260	0.185	115.625	0.16	0.8	0.1	6935	0.52647787	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734732300	0.3449999	-0.005	-1.43	0.31	0.3449999	0.3	107500
1734645900	0.35	0.03	9.37	0.35	0.35	0.35	4800
1734559500	0.32	-0.065	-16.88	0.4	0.4	0.32	9500
1734473100	0.385	-0.035	-8.33	0.37	0.385	0.325	8500
1734386700	0.42	0	0.00	0.42	0.42	0.38	21000
1734127500	0.42	0	0.00	0.42	0.42	0.42	0
1734041100	0.42	0	0.00	0.42	0.42	0.42	0
1733954700	0.42	0	0.00	0.42	0.42	0.42	800
1733868300	0.42	0	0.00	0.42	0.42	0.42	2
1733781900	0.42	-0.01	-2.33	0.38	0.42	0.35	22610
1733522700	0.43	-0.005	-1.15	0.405	0.43	0.38	41329
1733436300	0.435	-0.005	-1.14	0.435	0.435	0.435	1198
1733349900	0.44	0	0.00	0.44	0.44	0.44	2100
1733263500	0.44	0	0.00	0.435	0.44	0.435	1511
1733177100	0.44	0	0.00	0.42	0.44	0.42	1500
1732917900	0.44	-0.01	-2.22	0.47	0.47	0.425	5310
1732831500	0.45	0.015	3.45	0.455	0.455	0.425	6505
1732745100	0.435	0.01	2.35	0.42	0.435	0.42	1750
1732658700	0.425	-0.04	-8.60	0.47	0.47	0.425	4550
1732572300	0.465	0	0.00	0.47	0.47	0.425	6303
1732313100	0.465	-0.015	-3.13	0.46	0.48	0.42	22500
1732226700	0.48	-0.03	-5.88	0.49	0.49	0.435	18600
1732140300	0.51	0	0.00	0.51	0.51	0.51	0
1732053900	0.51	0.01	2.00	0.5	0.51	0.5	6000
1731967500	0.5	0.005	1.01	0.5	0.5	0.5	3325
1731708300	0.495	0.005	1.02	0.49	0.5	0.45	29228
1731621900	0.49	0	0.00	0.49	0.49	0.46	6900
1731535500	0.49	0	0.00	0.485	0.49	0.45	14082
1731449100	0.49	0.01	2.08	0.48	0.49	0.46	16953
1731362700	0.48	0.03	6.67	0.45	0.48	0.45	17050
1731103500	0.45	0	0.00	0.45	0.45	0.45	0
1731017100	0.45	0	0.00	0.45	0.45	0.45	0
1730930700	0.45	0	0.00	0.45	0.45	0.45	500
1730844300	0.45	0	0.00	0.45	0.45	0.45	0
1730757900	0.45	0	0.00	0.45	0.45	0.45	500
1730495100	0.45	0.03	7.14	0.45	0.45	0.45	1885
1730408700	0.42	-0.03	-6.67	0.43	0.43	0.4	11900
1730322300	0.45	0.03	7.14	0.45	0.45	0.45	2000
1730235900	0.42	0.0100001	2.44	0.415	0.42	0.38	31000
1730149500	0.4099999	0.0399999	10.81	0.39	0.4099999	0.38	8500
1729890300	0.37	-0.01	-2.63	0.37	0.415	0.365	43500
1729803900	0.38	-0.01	-2.56	0.385	0.39	0.38	20500
1729717500	0.39	0	0.00	0.39	0.39	0.39	0
1729631100	0.39	0.01	2.63	0.3449999	0.39	0.3449999	13500
1729544700	0.38	0	0.00	0.34	0.38	0.31	5000
1729285500	0.38	0.01	2.70	0.385	0.385	0.3449999	4500
1729199100	0.37	0	0.00	0.37	0.37	0.37	1500
1729112700	0.37	0	0.00	0.37	0.37	0.37	0
1729026300	0.37	0.03	8.82	0.37	0.37	0.37	500
1728680700	0.34	-0.01	-2.86	0.37	0.37	0.32	12500
1728594300	0.35	-0.015	-4.11	0.385	0.39	0.35	2500
1728507900	0.365	0.05	15.87	0.35	0.375	0.31	5000
1728421500	0.315	0.015	5.00	0.315	0.315	0.315	500
1728335100	0.3	0	0.00	0.32	0.32	0.3	1500
1728075900	0.3	-0.045	-13.04	0.33	0.33	0.3	4300
1727989500	0.3449999	-0.015	-4.17	0.3449999	0.3449999	0.3449999	1000
1727903100	0.36	0	0.00	0.36	0.36	0.36	1000
1727816700	0.36	0.065	22.03	0.29	0.365	0.275	9500
1727730300	0.295	0	0.00	0.295	0.295	0.295	0
1727471100	0.295	0.005	1.72	0.295	0.295	0.295	500
1727384700	0.29	-0.02	-6.45	0.3	0.3	0.29	1900
1727298300	0.31	-0.01	-3.13	0.31	0.31	0.31	800
1727211900	0.32	-0.03	-8.57	0.33	0.33	0.315	5500
1727125500	0.35	0	0.00	0.35	0.35	0.35	0

Four Nines Gold

DJ Islamic Market AsiaPa...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions