Dark

FA
FOUNTAIN ASSET CORP
stock CVE

Inactive

Jul 17, 2024

0.0500CAD+11.111%(+0.0050)20,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-17	0.0450	0.0500	0.0450	0.0500	+11.111%	20,000	0.000%
2024-07-15	0.0450	0.0450	0.0450	0.0450	0.000%	132,000	+11.111%
2024-07-11	0.0450	0.0450	0.0450	0.0450	0.000%	465,000	+11.111%
2024-07-10	0.0450	0.0450	0.0450	0.0450	0.000%	910,000	+11.111%
2024-07-03	0.0450	0.0450	0.0450	0.0450	0.000%	300,000	+11.111%
2024-06-28	0.0450	0.0450	0.0450	0.0450	0.000%	195,000	+11.111%
2024-06-26	0.0450	0.0450	0.0450	0.0450	-10.000%	310,000	+11.111%
2024-06-21	0.0500	0.0500	0.0500	0.0500	+11.111%	20,000	0.000%
2024-06-18	0.0450	0.0450	0.0450	0.0450	-10.000%	641,000	+11.111%
2024-06-05	0.0500	0.0500	0.0500	0.0500	+11.111%	332,000	0.000%
2024-05-22	0.0450	0.0450	0.0450	0.0450	-10.000%	10,000	+11.111%
2024-05-08	0.0500	0.0500	0.0500	0.0500	+11.111%	75,000	0.000%
2024-05-07	0.0450	0.0450	0.0450	0.0450	+12.500%	27,000	+11.111%
2024-05-01	0.0400	0.0400	0.0400	0.0400	-33.333%	2,000	+25.000%
2024-04-26	0.0600	0.0600	0.0600	0.0600	0.000%	48,000	-16.667%
2024-04-25	0.0500	0.0600	0.0500	0.0600	+50.000%	52,000	-16.667%
2024-04-24	0.0500	0.0500	0.0400	0.0400	-33.333%	100,000	+25.000%
2024-04-23	0.0600	0.0600	0.0600	0.0600	+20.000%	110,000	-16.667%
2024-04-22	0.0500	0.0500	0.0500	0.0500	+25.000%	32,000	0.000%
2024-04-17	0.0400	0.0400	0.0400	0.0400	+14.286%	1,000	+25.000%
2024-04-10	0.0450	0.0450	0.0350	0.0350	-30.000%	87,000	+42.857%
2024-03-15	0.0500	0.0500	0.0500	0.0500	+25.000%	17,000	0.000%
2024-03-14	0.0450	0.0450	0.0400	0.0400	-20.000%	70,000	+25.000%
2024-03-12	0.0500	0.0500	0.0500	0.0500	+25.000%	7,000	0.000%
2024-03-01	0.0400	0.0400	0.0400	0.0400	-20.000%	7,000	+25.000%
2024-02-29	0.0500	0.0500	0.0500	0.0500	+25.000%	37,000	0.000%
2024-02-26	0.0400	0.0400	0.0350	0.0400	0.000%	1,526,000	+25.000%
2024-02-13	0.0400	0.0400	0.0400	0.0400	0.000%	110,000	+25.000%
2024-01-31	0.0400	0.0400	0.0400	0.0400	0.000%	11,900	+25.000%
2024-01-24	0.0400	0.0400	0.0400	0.0400	-11.111%	50,000	+25.000%
2024-01-15	0.0500	0.0500	0.0450	0.0450	-10.000%	50,000	+11.111%
2024-01-11	0.0500	0.0500	0.0500	0.0500	0.000%	40,000	0.000%
2024-01-04	0.0500	0.0500	0.0500	0.0500	-23.077%	10,000	0.000%
2023-12-28	0.0600	0.0650	0.0600	0.0650	+44.444%	100,000	-23.077%
2023-12-21	0.0500	0.0500	0.0450	0.0450	-10.000%	104,000	+11.111%
2023-12-13	0.0500	0.0500	0.0500	0.0500	0.000%	6,000	0.000%
2023-12-12	0.0500	0.0500	0.0500	0.0500	-9.091%	6,000	0.000%
2023-12-07	0.0550	0.0550	0.0550	0.0550	0.000%	15,000	-9.091%
2023-12-06	0.0600	0.0650	0.0550	0.0550	0.000%	110,000	-9.091%
2023-12-05	0.0600	0.0600	0.0550	0.0550	0.000%	174,000	-9.091%
2023-11-22	0.0550	0.0550	0.0550	0.0550	0.000%	6,000	-9.091%
2023-11-02	0.0550	0.0550	0.0550	0.0550	-15.385%	50,000	-9.091%
2023-10-31	0.0650	0.0650	0.0650	0.0650	+30.000%	1,000	-23.077%
2023-10-25	0.0550	0.0550	0.0500	0.0500	-9.091%	35,000	0.000%
2023-10-24	0.0550	0.0550	0.0550	0.0550	0.000%	50,000	-9.091%
2023-10-23	0.0550	0.0550	0.0550	0.0550	0.000%	35,000	-9.091%
2023-10-18	0.0550	0.0550	0.0550	0.0550	+10.000%	15,000	-9.091%
2023-10-10	0.0500	0.0550	0.0500	0.0500	-16.667%	126,000	0.000%
2023-09-28	0.0600	0.0600	0.0600	0.0600	0.000%	51,500	-16.667%
2023-09-25	0.0650	0.0650	0.0600	0.0600	-14.286%	185,000	-16.667%
2023-09-19	0.0700	0.0700	0.0700	0.0700	+7.692%	200,000	-28.571%
2023-09-14	0.0650	0.0650	0.0650	0.0650	0.000%	7,000	-23.077%
2023-08-29	0.0700	0.0700	0.0650	0.0650	0.000%	20,000	-23.077%
2023-08-28	0.0650	0.0650	0.0650	0.0650	0.000%	62,000	-23.077%
2023-08-16	0.0450	0.0650	0.0450	0.0650	-18.750%	75,000	-23.077%
2023-08-08	0.0800	0.0800	0.0800	0.0800	0.000%	10,000	-37.500%
2023-07-31	0.0800	0.0800	0.0800	0.0800	0.000%	30,000	-37.500%
2023-07-28	0.0800	0.0800	0.0800	0.0800	+23.077%	20,000	-37.500%
2023-07-26	0.0850	0.0850	0.0650	0.0650	-23.529%	810,000	-23.077%
2023-07-11	0.0850	0.0850	0.0850	0.0850	+6.250%	89,000	-41.176%
2023-06-27	0.0800	0.0800	0.0800	0.0800	+33.333%	63,000	-37.500%
2023-06-23	0.0600	0.0600	0.0600	0.0600	0.000%	30,000	-16.667%
2023-06-21	0.0600	0.0600	0.0600	0.0600	+9.091%	326,000	-16.667%
2023-06-19	0.0550	0.0550	0.0550	0.0550	0.000%	61,000	-9.091%
2023-06-09	0.0600	0.0600	0.0550	0.0550	-8.333%	30,000	-9.091%
2023-06-05	0.0600	0.0600	0.0600	0.0600	-25.000%	60,000	-16.667%
2023-05-25	0.0800	0.0800	0.0800	0.0800	-11.111%	12,000	-37.500%
2023-05-19	0.0900	0.0900	0.0900	0.0900	-5.263%	30,000	-44.444%
2023-05-04	0.0950	0.0950	0.0950	0.0950	+5.556%	20,000	-47.368%
2023-05-01	0.0900	0.0900	0.0900	0.0900	+5.882%	6,225	-44.444%
2023-04-10	0.0900	0.0900	0.0850	0.0850	0.000%	39,400	-41.176%
2023-03-31	0.0950	0.0950	0.0850	0.0850	-15.000%	95,500	-41.176%
2023-03-29	0.1000	0.1000	0.1000	0.1000	0.000%	50,000	-50.000%
2023-03-27	0.1000	0.1000	0.1000	0.1000	-4.762%	50,000	-50.000%
2023-03-08	0.1050	0.1050	0.1050	0.1050	-4.545%	10,000	-52.381%
2023-03-07	0.1100	0.1100	0.1100	0.1100	-8.333%	60,000	-54.545%
2023-02-14	0.1200	0.1200	0.1200	0.1200	+9.091%	76,500	-58.333%
2023-01-23	0.1100	0.1100	0.1100	0.1100	-4.348%	5,000	-54.545%
2023-01-11	0.1150	0.1150	0.1150	0.1150	-17.857%	33,000	-56.522%
2022-12-30	0.1400	0.1400	0.1400	0.1400	+16.667%	10,000	-64.286%
2022-12-28	0.1200	0.1200	0.1200	0.1200	0.000%	10,012	-58.333%
2022-12-23	0.1150	0.1200	0.1150	0.1200	+14.286%	68,000	-58.333%
2022-12-07	0.1200	0.1200	0.1050	0.1050	0.000%	6,000	-52.381%
2022-12-06	0.1050	0.1050	0.1050	0.1050	0.000%	5,000	-52.381%
2022-12-05	0.1050	0.1050	0.1050	0.1050	0.000%	5,000	-52.381%
2022-11-18	0.1100	0.1100	0.1050	0.1050	-25.000%	10,000	-52.381%
2022-11-17	0.1400	0.1400	0.1400	0.1400	0.000%	60,000	-64.286%
2022-11-16	0.1400	0.1400	0.1400	0.1400	-3.448%	5,000	-64.286%
2022-10-05	0.1500	0.1500	0.1450	0.1450	0.000%	20,000	-65.517%
2022-09-27	0.1500	0.1500	0.1450	0.1450	-9.375%	15,500	-65.517%
2022-09-26	0.1600	0.1600	0.1600	0.1600	-20.000%	8,500	-68.750%
2022-09-14	0.2000	0.2000	0.2000	0.2000	-13.043%	10,000	-75.000%
2022-09-13	0.2300	0.2300	0.2300	0.2300	+9.524%	1,000	-78.261%
2022-08-30	0.2100	0.2100	0.2100	0.2100	+10.526%	10,000	-76.190%
2022-08-29	0.1900	0.1900	0.1900	0.1900	-17.391%	220,000	-73.684%
2022-08-18	0.2300	0.2300	0.2300	0.2300	+4.545%	20,000	-78.261%
2022-08-03	0.2200	0.2200	0.2200	0.2200	0.000%	51,500	-77.273%
2022-06-28	0.2200	0.2200	0.2200	0.2200	0.000%	4,000	-77.273%
2022-06-07	0.2200	0.2200	0.2200	0.2200	0.000%	1,000	-77.273%
2022-06-03	0.2200	0.2200	0.2200	0.2200	0.000%	6,000	-77.273%
2022-06-01	0.2200	0.2200	0.2200	0.2200	-4.348%	3,000	-77.273%
2022-05-30	0.2300	0.2300	0.2300	0.2300	+4.545%	226,310	-78.261%
2022-05-20	0.2200	0.2200	0.2200	0.2200	-6.383%	500	-77.273%
2022-05-17	0.2650	0.2650	0.2350	0.2350	-11.321%	180,000	-78.723%
2022-04-14	0.2650	0.2650	0.2650	0.2650	+1.923%	3,000	-81.132%
2022-04-13	0.2600	0.2600	0.2600	0.2600	+1.961%	60,000	-80.769%
2022-04-11	0.2550	0.2550	0.2550	0.2550	+2.000%	3,000	-80.392%
2022-04-05	0.2500	0.2500	0.2500	0.2500	0.000%	25,000	-80.000%
2022-03-28	0.2450	0.2500	0.2450	0.2500	0.000%	49,180	-80.000%
2022-03-14	0.2500	0.2500	0.2500	0.2500	+8.696%	25,000	-80.000%
2022-03-01	0.2600	0.2600	0.2200	0.2300	-11.538%	24,000	-78.261%
2022-02-15	0.2600	0.2600	0.2600	0.2600	-11.864%	14,500	-80.769%
2022-02-08	0.2950	0.2950	0.2950	0.2950	+13.462%	1,000	-83.051%
2022-02-03	0.2600	0.2600	0.2600	0.2600	+1.961%	1,000	-80.769%
2022-01-31	0.2500	0.2550	0.2400	0.2550	+2.000%	76,200	-80.392%
2022-01-28	0.2500	0.2500	0.2500	0.2500	0.000%	4,500	-80.000%
2022-01-27	0.2500	0.2500	0.2500	0.2500	+6.383%	2,000	-80.000%
2022-01-25	0.2300	0.2350	0.2300	0.2350	+2.174%	355,000	-78.723%
2022-01-24	0.2200	0.2300	0.2200	0.2300	+15.000%	88,500	-78.261%
2022-01-21	0.2100	0.2100	0.2000	0.2000	-13.043%	10,000	-75.000%
2022-01-20	0.2350	0.2350	0.2300	0.2300	-11.538%	26,500	-78.261%
2022-01-13	0.2600	0.2600	0.2600	0.2600	0.000%	10,000	-80.769%
2022-01-10	0.2600	0.2600	0.2600	0.2600	0.000%	5,000	-80.769%
2022-01-07	0.2650	0.2650	0.2600	0.2600	-10.345%	102,000	-80.769%
2022-01-05	0.2900	0.2900	0.2900	0.2900	-9.375%	19,500	-82.759%
2021-12-24	0.2900	0.3200	0.2900	0.3200	+10.345%	49,500	-84.375%
2021-12-23	0.2900	0.2900	0.2900	0.2900	0.000%	39,000	-82.759%
2021-12-22	0.2900	0.2900	0.2900	0.2900	-3.333%	20,000	-82.759%
2021-12-17	0.3000	0.3000	0.3000	0.3000	0.000%	10,000	-83.333%
2021-12-16	0.3000	0.3000	0.3000	0.3000	0.000%	5,000	-83.333%
2021-12-15	0.2950	0.3000	0.2950	0.3000	0.000%	6,001	-83.333%
2021-12-14	0.3000	0.3000	0.3000	0.3000	+11.111%	20,000	-83.333%
2021-11-26	0.2700	0.2700	0.2700	0.2700	+17.391%	4,500	-81.481%
2021-11-24	0.2400	0.2400	0.2300	0.2300	0.000%	70,000	-78.261%
2021-11-23	0.2300	0.2300	0.2300	0.2300	+12.195%	5,500	-78.261%
2021-11-10	0.2400	0.2450	0.2050	0.2050	-12.766%	17,000	-75.610%
2021-11-08	0.2100	0.2350	0.2100	0.2350	+9.302%	87,500	-78.723%
2021-11-05	0.2150	0.2150	0.2150	0.2150	-10.417%	1,500	-76.744%
2021-11-02	0.2400	0.2400	0.2400	0.2400	+9.091%	1,000	-79.167%
2021-10-28	0.2200	0.2200	0.2200	0.2200	-4.348%	2,000	-77.273%
2021-10-21	0.2200	0.2300	0.2200	0.2300	+6.977%	97,500	-78.261%
2021-10-19	0.2150	0.2150	0.2150	0.2150	+13.158%	3,000	-76.744%
2021-10-18	0.1900	0.1900	0.1900	0.1900	0.000%	120,000	-73.684%
2021-10-15	0.1900	0.1900	0.1900	0.1900	0.000%	7,500	-73.684%
2021-10-13	0.1900	0.1900	0.1900	0.1900	-9.524%	95,000	-73.684%
2021-10-07	0.1950	0.2100	0.1900	0.2100	+10.526%	17,000	-76.190%
2021-10-06	0.1950	0.1950	0.1900	0.1900	0.000%	1,367,500	-73.684%
2021-10-01	0.2050	0.2050	0.1900	0.1900	-13.636%	165,500	-73.684%
2021-09-28	0.2200	0.2200	0.2200	0.2200	-8.333%	40,000	-77.273%
2021-09-27	0.2400	0.2400	0.2400	0.2400	0.000%	5,204	-79.167%
2021-09-22	0.2400	0.2400	0.2400	0.2400	0.000%	4,000	-79.167%
2021-09-17	0.2200	0.2400	0.2200	0.2400	+20.000%	29,500	-79.167%
2021-09-13	0.2000	0.2000	0.2000	0.2000	+11.111%	20,000	-75.000%
2021-09-08	0.1950	0.2250	0.1700	0.1800	-10.000%	366,239	-72.222%
2021-09-07	0.2400	0.2500	0.2000	0.2000	-18.367%	318,500	-75.000%
2021-08-25	0.2000	0.2450	0.2000	0.2450	+16.667%	185,000	-79.592%
2021-08-19	0.2100	0.2100	0.2100	0.2100	0.000%	266,000	-76.190%
2021-08-18	0.2150	0.2150	0.2100	0.2100	-16.000%	241,000	-76.190%
2021-08-13	0.2500	0.2500	0.2500	0.2500	+16.279%	500	-80.000%
2021-08-10	0.2150	0.2150	0.2150	0.2150	-14.000%	131,500	-76.744%
2021-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	4,000	-80.000%
2021-07-20	0.2500	0.2500	0.2450	0.2500	-15.254%	9,500	-80.000%
2021-07-15	0.2950	0.2950	0.2950	0.2950	+22.917%	5,000	-83.051%
2021-07-06	0.2200	0.2400	0.2200	0.2400	0.000%	181,500	-79.167%
2021-06-30	0.2000	0.2400	0.2000	0.2400	+4.348%	35,500	-79.167%
2021-06-23	0.2300	0.2300	0.2300	0.2300	-8.000%	500	-78.261%
2021-06-09	0.2450	0.2500	0.2450	0.2500	+8.696%	6,000	-80.000%
2021-05-20	0.2300	0.2300	0.2300	0.2300	0.000%	45,500	-78.261%
2021-05-13	0.2300	0.2300	0.2300	0.2300	0.000%	550	-78.261%
2021-05-07	0.2300	0.2300	0.2300	0.2300	-8.000%	2,500	-78.261%
2021-05-05	0.2500	0.2500	0.2500	0.2500	-3.846%	20,000	-80.000%
2021-05-04	0.2650	0.2650	0.2600	0.2600	-5.455%	10,000	-80.769%
2021-05-03	0.2750	0.2750	0.2750	0.2750	-25.676%	334,500	-81.818%
2021-04-28	0.3700	0.3700	0.3700	0.3700	0.000%	2,600	-86.486%
2021-04-26	0.3700	0.3700	0.3700	0.3700	+23.333%	2,000	-86.486%
2021-04-20	0.2750	0.3150	0.2750	0.3000	+36.364%	21,500	-83.333%
2021-04-19	0.2200	0.2200	0.2200	0.2200	-12.000%	101,250	-77.273%
2021-04-15	0.2500	0.2500	0.2500	0.2500	0.000%	125,250	-80.000%
2021-04-14	0.2000	0.2500	0.2000	0.2500	+25.000%	50,150	-80.000%
2021-04-09	0.2000	0.2200	0.2000	0.2000	-9.091%	50,000	-75.000%
2021-04-08	0.2000	0.2200	0.2000	0.2200	0.000%	38,500	-77.273%
2021-04-06	0.2200	0.2200	0.2200	0.2200	0.000%	1,500	-77.273%
2021-04-05	0.2200	0.2200	0.2200	0.2200	0.000%	1,000	-77.273%
2021-03-26	0.2200	0.2200	0.2200	0.2200	+37.500%	17,500	-77.273%
2021-03-25	0.2000	0.2000	0.1600	0.1600	-20.000%	30,000	-68.750%
2021-03-19	0.2000	0.2000	0.2000	0.2000	0.000%	5,000	-75.000%
2021-03-18	0.2000	0.2000	0.2000	0.2000	-4.762%	2,000	-75.000%
2021-03-16	0.2100	0.2100	0.2100	0.2100	+5.000%	110,000	-76.190%
2021-03-09	0.2000	0.2000	0.2000	0.2000	-4.762%	5,000	-75.000%
2021-03-08	0.2000	0.2100	0.2000	0.2100	+2.439%	3,000	-76.190%
2021-03-02	0.2050	0.2050	0.2050	0.2050	-18.000%	3,700	-75.610%
2021-03-01	0.2500	0.2500	0.2500	0.2500	+13.636%	500	-80.000%
2021-02-26	0.2200	0.2200	0.2200	0.2200	+10.000%	50,000	-77.273%
2021-02-25	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-75.000%
2021-02-11	0.2000	0.2050	0.2000	0.2000	-9.091%	20,500	-75.000%
2021-02-10	0.2200	0.2200	0.2200	0.2200	+15.789%	2,000	-77.273%
2021-02-01	0.1900	0.1900	0.1700	0.1900	+5.556%	308,000	-73.684%
2021-01-29	0.1800	0.2000	0.1750	0.1800	+5.882%	165,000	-72.222%
2021-01-28	0.1700	0.1700	0.1700	0.1700	-2.857%	69,000	-70.588%
2021-01-27	0.1750	0.1750	0.1750	0.1750	+2.941%	1,500	-71.429%
2021-01-25	0.1700	0.1750	0.1700	0.1700	0.000%	2,000	-70.588%
2021-01-19	0.1700	0.1700	0.1700	0.1700	-5.556%	5,000	-70.588%
2021-01-18	0.1800	0.1800	0.1500	0.1800	+20.000%	510,000	-72.222%
2021-01-15	0.1500	0.1500	0.1500	0.1500	+7.143%	20,200	-66.667%
2021-01-14	0.1400	0.1500	0.1400	0.1400	-6.667%	1,216,750	-64.286%
2021-01-13	0.1500	0.1500	0.1500	0.1500	-11.765%	1,045	-66.667%
2021-01-04	0.1700	0.1700	0.1700	0.1700	-24.444%	5,000	-70.588%
2020-12-31	0.2250	0.2950	0.2100	0.2250	+32.353%	6,000	-77.778%
2020-12-30	0.1700	0.1700	0.1700	0.1700	+30.769%	16,000	-70.588%
2020-12-29	0.1300	0.1500	0.1300	0.1300	-23.529%	42,500	-61.538%
2020-12-24	0.1700	0.1700	0.1700	0.1700	0.000%	20,000	-70.588%
2020-12-14	0.1700	0.1700	0.1700	0.1700	+30.769%	150,000	-70.588%
2020-12-07	0.1300	0.1300	0.1300	0.1300	-18.750%	100,000	-61.538%
2020-12-02	0.1600	0.1600	0.1600	0.1600	0.000%	6,000	-68.750%
2020-11-30	0.1600	0.1600	0.1600	0.1600	+6.667%	24,000	-68.750%
2020-11-26	0.1500	0.1500	0.1500	0.1500	0.000%	27,500	-66.667%
2020-11-24	0.1500	0.1500	0.1500	0.1500	+7.143%	39,000	-66.667%
2020-11-19	0.1400	0.1400	0.1400	0.1400	+12.000%	9,500	-64.286%
2020-11-17	0.1250	0.1250	0.1100	0.1250	+25.000%	224,000	-60.000%
2020-11-16	0.1000	0.1050	0.1000	0.1000	-4.762%	38,500	-50.000%
2020-11-12	0.1050	0.1150	0.1050	0.1050	-12.500%	95,000	-52.381%
2020-11-11	0.1200	0.1500	0.1200	0.1200	-25.000%	26,000	-58.333%
2020-11-09	0.1600	0.1600	0.1600	0.1600	+6.667%	20,000	-68.750%
2020-10-30	0.1500	0.1500	0.1500	0.1500	+7.143%	7,500	-66.667%
2020-10-28	0.1400	0.1400	0.1100	0.1400	+16.667%	110,000	-64.286%
2020-10-26	0.1200	0.1200	0.1200	0.1200	-20.000%	65,000	-58.333%
2020-10-22	0.1500	0.1500	0.1500	0.1500	0.000%	30,000	-66.667%
2020-10-14	0.1500	0.1500	0.1400	0.1500	-6.250%	48,000	-66.667%
2020-10-08	0.1600	0.1600	0.1500	0.1600	+6.667%	24,500	-68.750%
2020-10-07	0.1500	0.1500	0.1500	0.1500	-6.250%	9,000	-66.667%
2020-09-25	0.1600	0.1600	0.1600	0.1600	-20.000%	19,000	-68.750%
2020-09-16	0.2000	0.2000	0.2000	0.2000	0.000%	2,000	-75.000%
2020-09-09	0.2000	0.2000	0.1500	0.2000	+33.333%	26,600	-75.000%
2020-08-31	0.1500	0.1500	0.1450	0.1500	+7.143%	30,000	-66.667%
2020-08-28	0.1400	0.1400	0.1400	0.1400	-6.667%	2,000	-64.286%
2020-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	30,000	-66.667%
2020-08-26	0.1500	0.1500	0.1500	0.1500	+15.385%	13,500	-66.667%
2020-08-25	0.1300	0.1300	0.1300	0.1300	-13.333%	33,000	-61.538%
2020-08-21	0.1500	0.1500	0.1500	0.1500	0.000%	10,000	-66.667%
2020-08-20	0.1500	0.1500	0.1500	0.1500	0.000%	28,000	-66.667%
2020-08-18	0.1500	0.1500	0.1500	0.1500	0.000%	20,000	-66.667%
2020-08-13	0.1500	0.1500	0.1500	0.1500	0.000%	21,500	-66.667%
2020-08-11	0.1500	0.1500	0.1500	0.1500	0.000%	30,000	-66.667%
2020-08-06	0.1500	0.1500	0.1500	0.1500	+15.385%	7,000	-66.667%
2020-08-05	0.1300	0.1300	0.1300	0.1300	-3.704%	99,000	-61.538%
2020-08-04	0.1350	0.1350	0.1350	0.1350	+22.727%	9,000	-62.963%
2020-07-30	0.1100	0.1100	0.1100	0.1100	-21.429%	9,000	-54.545%
2020-07-28	0.1400	0.1400	0.1400	0.1400	0.000%	10,000	-64.286%
2020-07-21	0.1400	0.1400	0.1400	0.1400	0.000%	17,500	-64.286%
2020-07-17	0.1400	0.1400	0.1400	0.1400	0.000%	500	-64.286%
2020-07-16	0.1400	0.1400	0.1400	0.1400	0.000%	10,000	-64.286%
2020-07-15	0.1400	0.1400	0.1200	0.1400	+16.667%	42,000	-64.286%
2020-06-29	0.1200	0.1200	0.1200	0.1200	0.000%	100,000	-58.333%
2020-06-24	0.1200	0.1200	0.1200	0.1200	-7.692%	501,000	-58.333%
2020-06-22	0.1300	0.1300	0.1300	0.1300	+8.333%	2,000	-61.538%
2020-06-18	0.1200	0.1200	0.1200	0.1200	-14.286%	50,000	-58.333%
2020-06-09	0.1400	0.1400	0.1200	0.1400	+16.667%	86,000	-64.286%
2020-05-21	0.1200	0.1200	0.1200	0.1200	0.000%	3,700	-58.333%
2020-05-20	0.1200	0.1200	0.1200	0.1200	-4.000%	500	-58.333%
2020-05-12	0.1250	0.1250	0.1250	0.1250	-10.714%	2,000	-60.000%
2020-05-05	0.1400	0.1400	0.1400	0.1400	-6.667%	20,000	-64.286%
2020-04-30	0.1500	0.1500	0.1500	0.1500	+7.143%	3,000	-66.667%
2020-04-20	0.1400	0.1400	0.1400	0.1400	-12.500%	20,000	-64.286%
2020-03-31	0.1600	0.1600	0.1500	0.1600	+33.333%	2,200	-68.750%
2020-03-30	0.1200	0.1300	0.1200	0.1200	+20.000%	50,000	-58.333%
2020-03-23	0.1000	0.1000	0.0800	0.1000	-16.667%	40,500	-50.000%
2020-03-20	0.1200	0.1200	0.0800	0.1200	+50.000%	41,959	-58.333%
2020-03-19	0.0800	0.0800	0.0800	0.0800	-11.111%	4,000	-37.500%
2020-03-18	0.0900	0.1550	0.0750	0.0900	-40.000%	30,500	-44.444%
2020-03-17	0.1500	0.1500	0.1500	0.1500	0.000%	7,000	-66.667%
2020-03-12	0.1500	0.1500	0.1500	0.1500	-25.000%	500	-66.667%
2020-03-11	0.2000	0.2000	0.2000	0.2000	0.000%	1,464	-75.000%
2020-03-04	0.2000	0.2000	0.2000	0.2000	0.000%	30,000	-75.000%
2020-03-03	0.2000	0.2000	0.1550	0.2000	-13.043%	35,500	-75.000%
2020-02-28	0.2300	0.2300	0.2100	0.2300	-8.000%	200,000	-78.261%
2020-02-25	0.2500	0.2500	0.2500	0.2500	+19.048%	129,000	-80.000%
2020-02-24	0.2100	0.2100	0.2100	0.2100	-6.667%	8,500	-76.190%
2020-02-18	0.2250	0.2250	0.2250	0.2250	-16.667%	3,000	-77.778%
2020-02-12	0.2700	0.2700	0.1900	0.2700	0.000%	10,000	-81.481%
2020-02-10	0.2700	0.2700	0.2700	0.2700	0.000%	3,000	-81.481%
2020-02-07	0.2700	0.2700	0.2700	0.2700	-3.571%	20,000	-81.481%
2020-02-04	0.2800	0.2800	0.2700	0.2800	0.000%	20,000	-82.143%
2020-02-03	0.2800	0.2800	0.2800	0.2800	-6.667%	9,500	-82.143%
2020-01-30	0.3000	0.3000	0.3000	0.3000	+13.208%	6,000	-83.333%
2020-01-29	0.2650	0.2650	0.2650	0.2650	-17.188%	2,000	-81.132%
2020-01-28	0.3200	0.3200	0.3200	0.3200	+1.587%	24,000	-84.375%
2020-01-24	0.3150	0.3150	0.3150	0.3150	-1.563%	1,000	-84.127%
2020-01-22	0.3200	0.3200	0.3200	0.3200	+68.421%	10,000	-84.375%
2020-01-21	0.1900	0.1900	0.1900	0.1900	-45.714%	7,000	-73.684%
2020-01-16	0.3500	0.3500	0.3000	0.3500	-12.500%	28,000	-85.714%
2020-01-08	0.4000	0.4000	0.4000	0.4000	+12.676%	1,500	-87.500%
2020-01-07	0.3550	0.3550	0.3550	0.3550	+7.576%	3,387	-85.915%
2020-01-03	0.3300	0.3300	0.3300	0.3300	-5.714%	50,000	-84.848%
2019-12-24	0.3500	0.3900	0.3500	0.3500	+94.444%	7,000	-85.714%
2019-12-23	0.1800	0.3000	0.1800	0.1800	-41.935%	5,000	-72.222%
2019-12-16	0.3100	0.3100	0.3100	0.3100	+3.333%	50,080	-83.871%
2019-12-09	0.3000	0.3000	0.3000	0.3000	-6.250%	500	-83.333%
2019-12-04	0.3200	0.3200	0.3200	0.3200	-3.030%	22,000	-84.375%
2019-11-28	0.3300	0.3300	0.3300	0.3300	+3.125%	1,000	-84.848%
2019-11-20	0.3200	0.3200	0.3200	0.3200	0.000%	2,000	-84.375%
2019-11-18	0.3200	0.3250	0.3200	0.3200	-8.571%	50,000	-84.375%
2019-11-12	0.3500	0.3500	0.3500	0.3500	+29.630%	20,000	-85.714%
2019-11-11	0.2700	0.3800	0.2700	0.2700	-34.146%	36,500	-81.481%
2019-10-30	0.4100	0.4100	0.3800	0.4100	+1.235%	33,000	-87.805%
2019-10-18	0.4050	0.4050	0.3950	0.4050	-1.220%	106,600	-87.654%
2019-10-17	0.4100	0.4100	0.4100	0.4100	-8.889%	98,000	-87.805%
2019-10-04	0.4500	0.4500	0.4500	0.4500	+2.273%	100,000	-88.889%
2019-09-17	0.4400	0.4400	0.4400	0.4400	0.000%	31,500	-88.636%
2019-09-13	0.4400	0.4400	0.4400	0.4400	-12.000%	500	-88.636%
2019-09-06	0.5000	0.5000	0.4800	0.5000	+2.041%	50,000	-90.000%
2019-09-05	0.4900	0.4900	0.4400	0.4900	+20.988%	18,600	-89.796%
2019-09-04	0.4050	0.4300	0.4050	0.4050	-5.814%	4,000	-87.654%
2019-09-03	0.4300	0.4550	0.4100	0.4300	-13.131%	11,000	-88.372%
2019-08-30	0.4950	0.4950	0.4950	0.4950	+10.000%	6,000	-89.899%
2019-08-27	0.4500	0.4500	0.4500	0.4500	-10.000%	3,500	-88.889%
2019-08-02	0.5000	0.5000	0.5000	0.5000	0.000%	500	-90.000%
2019-07-31	0.5000	0.5000	0.4500	0.5000	+19.048%	7,000	-90.000%
2019-07-30	0.4200	0.4400	0.4200	0.4200	-16.000%	37,000	-88.095%
2019-07-25	0.5000	0.5000	0.5000	0.5000	+4.167%	5,000	-90.000%
2019-07-23	0.4800	0.4800	0.4800	0.4800	0.000%	70,500	-89.583%
2019-07-19	0.4800	0.4800	0.4800	0.4800	0.000%	41,000	-89.583%
2019-07-16	0.4800	0.4800	0.4800	0.4800	-4.000%	27,000	-89.583%
2019-07-12	0.5000	0.5000	0.5000	0.5000	0.000%	41,427	-90.000%
2019-07-10	0.5000	0.5000	0.4800	0.5000	+9.890%	32,010	-90.000%
2019-06-26	0.4550	0.4650	0.4550	0.4550	-9.000%	9,030	-89.011%
2019-06-25	0.5000	0.5000	0.5000	0.5000	0.000%	10,000	-90.000%
2019-06-20	0.5000	0.5000	0.5000	0.5000	0.000%	5,000	-90.000%
2019-06-10	0.5000	0.5000	0.5000	0.5000	0.000%	5,000	-90.000%
2019-06-04	0.5000	0.5000	0.5000	0.5000	+2.041%	521,000	-90.000%
2019-05-27	0.4900	0.4900	0.4900	0.4900	-2.000%	5,000	-89.796%
2019-05-21	0.5000	0.5000	0.5000	0.5000	+2.041%	2,500	-90.000%
2019-05-17	0.4900	0.4900	0.4700	0.4900	+7.692%	36,500	-89.796%
2019-05-13	0.4550	0.5000	0.4550	0.4550	-17.273%	22,357	-89.011%
2019-05-09	0.5500	0.5500	0.5500	0.5500	+10.000%	21,000	-90.909%
2019-05-08	0.5000	0.5000	0.5000	0.5000	0.000%	24,191	-90.000%
2019-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	27,200	-90.000%
2019-04-22	0.5000	0.5000	0.5000	0.5000	0.000%	6,000	-90.000%
2019-04-18	0.5000	0.5000	0.4800	0.5000	+2.041%	24,500	-90.000%
2019-04-15	0.4900	0.4900	0.4900	0.4900	+2.083%	2,500	-89.796%
2019-04-09	0.4800	0.4850	0.4800	0.4800	-4.000%	2,000	-89.583%
2019-03-26	0.5000	0.5100	0.5000	0.5000	-9.091%	39,000	-90.000%
2019-03-21	0.5500	0.5500	0.5500	0.5500	0.000%	62,000	-90.909%
2019-03-18	0.5500	0.5500	0.5400	0.5500	+1.852%	144,000	-90.909%
2019-03-15	0.5400	0.5400	0.5200	0.5400	0.000%	17,500	-90.741%
2019-03-13	0.5400	0.5500	0.5400	0.5400	-1.818%	21,500	-90.741%
2019-03-12	0.5500	0.5500	0.5500	0.5500	0.000%	30,000	-90.909%
2019-03-07	0.5500	0.5500	0.5000	0.5500	-15.385%	48,000	-90.909%
2019-03-04	0.6500	0.6500	0.6500	0.6500	+16.071%	1,000	-92.308%
2019-02-25	0.5600	0.5600	0.5600	0.5600	0.000%	3,000	-91.071%
2019-02-11	0.5600	0.5600	0.5600	0.5600	0.000%	1,000	-91.071%
2019-02-07	0.5600	0.5600	0.5600	0.5600	-6.667%	100,000	-91.071%
2019-02-06	0.6000	0.6000	0.5900	0.6000	+9.091%	15,000	-91.667%
2019-02-05	0.5500	0.5500	0.5300	0.5500	+7.843%	22,000	-90.909%
2019-01-25	0.5100	0.5100	0.4900	0.5100	-7.273%	166,030	-90.196%
2019-01-24	0.5500	0.5500	0.5500	0.5500	0.000%	30,000	-90.909%
2019-01-23	0.5500	0.5500	0.5400	0.5500	+7.843%	36,000	-90.909%
2019-01-18	0.5100	0.5200	0.5100	0.5100	-1.923%	12,000	-90.196%
2019-01-15	0.5200	0.5200	0.5100	0.5200	0.000%	10,500	-90.385%
2019-01-11	0.5200	0.5200	0.5200	0.5200	+1.961%	10,500	-90.385%
2019-01-10	0.5100	0.5600	0.5100	0.5100	-8.929%	93,000	-90.196%
2019-01-08	0.5600	0.5600	0.5500	0.5600	-3.448%	3,500	-91.071%
2018-12-31	0.5800	0.5800	0.5800	0.5800	0.000%	5,530	-91.379%
2018-12-28	0.5800	0.5800	0.5800	0.5800	+5.455%	1,000	-91.379%
2018-12-27	0.5500	0.5500	0.5000	0.5500	+7.843%	43,517	-90.909%
2018-12-24	0.5100	0.5100	0.5100	0.5100	0.000%	10,500	-90.196%
2018-12-21	0.5100	0.5100	0.5100	0.5100	0.000%	2,000	-90.196%
2018-12-20	0.5100	0.5100	0.4200	0.5100	+2.000%	11,680	-90.196%
2018-12-19	0.5000	0.5000	0.4200	0.5000	+6.383%	152,700	-90.000%
2018-12-17	0.4700	0.4700	0.4200	0.4700	+11.905%	1,092,000	-89.362%
2018-12-14	0.4200	0.4200	0.4200	0.4200	0.000%	997,500	-88.095%

.dark-mode .NWJHfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NWJHfR{ color: #333333; background-color: white; border: 2px solid #333333; }FAFOUNTAIN ASSET CORPstock CVE

FA
FOUNTAIN ASSET CORP
stock CVE