Dark

FNRG
FORCEFIELD ENERGY INC
stock OTC

Inactive

Sep 24, 2021

0.000200USD0.000%(0.000000)28,734

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-24	0.000200	0.000200	0.000200	0.000200	0.000%	28,734	0.000%
2021-09-20	0.000200	0.000200	0.000200	0.000200	+100.000%	250	0.000%
2021-09-01	0.000100	0.000100	0.000100	0.000100	0.000%	500	+100.000%
2021-08-16	0.000100	0.000100	0.000100	0.000100	0.000%	500	+100.000%
2021-07-28	0.000100	0.000100	0.000100	0.000100	0.000%	5,938	+100.000%
2021-07-16	0.000100	0.000100	0.000100	0.000100	0.000%	200	+100.000%
2021-07-15	0.000100	0.000100	0.000100	0.000100	0.000%	475	+100.000%
2021-06-23	0.000100	0.000100	0.000100	0.000100	0.000%	200	+100.000%
2021-06-18	0.000100	0.000100	0.000100	0.000100	0.000%	150	+100.000%
2021-06-16	0.000100	0.000100	0.000100	0.000100	0.000%	1,099	+100.000%
2021-06-11	0.000100	0.010000	0.000100	0.000100	0.000%	161,263	+100.000%
2021-06-02	0.000100	0.000100	0.000100	0.000100	-66.667%	4,075	+100.000%
2021-05-24	0.000300	0.000300	0.000300	0.000300	-80.000%	10,604	-33.333%
2021-05-20	0.001500	0.001500	0.001500	0.001500	0.000%	2,500	-86.667%
2021-05-19	0.001500	0.001500	0.001500	0.001500	+200.000%	107	-86.667%
2021-05-17	0.000500	0.000500	0.000500	0.000500	+66.667%	5,000	-60.000%
2021-05-12	0.000500	0.000500	0.000300	0.000300	-80.000%	10,000	-33.333%
2021-05-06	0.001500	0.001500	0.001500	0.001500	+400.000%	2,000	-86.667%
2021-05-04	0.000300	0.000300	0.000300	0.000300	-80.000%	600	-33.333%
2021-05-03	0.001500	0.001500	0.001500	0.001500	-16.667%	300	-86.667%
2021-04-29	0.000300	0.001800	0.000300	0.001800	0.000%	200	-88.889%
2021-04-23	0.004000	0.004000	0.001800	0.001800	-55.000%	550	-88.889%
2021-04-16	0.004000	0.004000	0.004000	0.004000	0.000%	1,000	-95.000%
2021-04-14	0.006800	0.006800	0.001800	0.004000	+700.000%	15,517	-95.000%
2021-04-12	0.000500	0.000500	0.000500	0.000500	0.000%	10,000	-60.000%
2021-04-09	0.030000	0.030000	0.000500	0.000500	-98.333%	29,990	-60.000%
2021-04-07	0.100000	0.100000	0.006000	0.030000	-40.000%	5,100	-99.333%
2021-04-06	0.050000	0.050000	0.050000	0.050000	+614.286%	2,000	-99.600%
2021-04-05	0.007000	0.007000	0.007000	0.007000	+1,300.000%	7,300	-97.143%
2021-03-29	0.000500	0.000500	0.000500	0.000500	-72.222%	200	-60.000%
2021-03-25	0.001800	0.001800	0.001800	0.001800	0.000%	200	-88.889%
2021-03-24	0.001800	0.001800	0.001800	0.001800	0.000%	1,000	-88.889%
2021-03-16	0.001800	0.001800	0.001800	0.001800	+260.000%	300	-88.889%
2021-03-05	0.000500	0.000500	0.000500	0.000500	-91.667%	7,406	-60.000%
2021-03-04	0.006000	0.006000	0.006000	0.006000	0.000%	2,383	-96.667%
2021-03-03	0.006000	0.006000	0.006000	0.006000	0.000%	5,100	-96.667%
2021-03-02	0.006000	0.006000	0.006000	0.006000	-70.000%	850	-96.667%
2021-03-01	0.020000	0.020000	0.020000	0.020000	0.000%	10,050	-99.000%
2021-02-26	0.020000	0.020000	0.020000	0.020000	-33.333%	5,100	-99.000%
2021-02-25	0.040000	0.040000	0.030000	0.030000	+5,900.000%	263	-99.333%
2021-02-23	0.000500	0.000500	0.000500	0.000500	-16.667%	400	-60.000%
2021-02-22	0.000600	0.000600	0.000600	0.000600	+20.000%	100	-66.667%
2021-02-17	0.000500	0.050000	0.000500	0.000500	-99.000%	2,025	-60.000%
2021-02-16	0.050000	0.050000	0.050000	0.050000	+16,566.667%	200	-99.600%
2021-02-12	0.050000	0.050000	0.000300	0.000300	-99.400%	4,158	-33.333%
2021-02-11	0.050000	0.100000	0.040000	0.050000	0.000%	29,764	-99.600%
2021-02-10	0.050000	0.050000	0.050000	0.050000	+49,900.000%	2,000	-99.600%
2021-02-09	0.000100	0.000100	0.000100	0.000100	-66.667%	1,050	+100.000%
2021-02-08	0.000300	0.000300	0.000300	0.000300	0.000%	3,740	-33.333%
2021-02-05	0.000300	0.000300	0.000300	0.000300	0.000%	9,434	-33.333%
2021-02-01	0.000300	0.000300	0.000300	0.000300	+200.000%	6,110	-33.333%
2021-01-28	0.000100	0.000100	0.000100	0.000100	0.000%	100	+100.000%
2021-01-27	0.000100	0.000100	0.000100	0.000100	0.000%	100	+100.000%
2021-01-04	0.000100	0.000100	0.000100	0.000100	0.000%	300	+100.000%
2020-12-24	0.000100	0.000100	0.000100	0.000100	0.000%	6,955	+100.000%
2020-12-23	0.000100	0.000100	0.000100	0.000100	0.000%	535	+100.000%
2020-12-22	0.000100	0.000100	0.000100	0.000100	0.000%	1,200	+100.000%
2020-12-17	0.000100	0.000600	0.000100	0.000100	0.000%	19,654	+100.000%
2020-12-10	0.000100	0.000100	0.000100	0.000100	0.000%	442	+100.000%
2020-12-02	0.000100	0.000100	0.000100	0.000100	0.000%	400	+100.000%
2020-11-20	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+100.000%
2020-11-19	0.000100	0.000100	0.000100	0.000100	+9,900.000%	1,727	+100.000%
2020-09-10	0.000001	0.000001	0.000001	0.000001	-90.000%	200	+19,900.000%
2020-07-30	0.000010	0.000010	0.000010	0.000010	-90.000%	150	+1,900.000%
2020-07-23	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	+100.000%
2020-07-06	0.000100	0.000100	0.000100	0.000100	0.000%	5,000	+100.000%
2020-06-26	0.000100	0.000100	0.000100	0.000100	0.000%	10,001	+100.000%
2020-06-25	0.000100	0.000100	0.000100	0.000100	0.000%	1,336	+100.000%
2020-06-24	0.000100	0.000100	0.000100	0.000100	0.000%	7,500	+100.000%
2020-06-12	0.000100	0.000100	0.000100	0.000100	+9,900.000%	8,000	+100.000%
2020-05-05	0.000001	0.000001	0.000001	0.000001	-99.000%	110	+19,900.000%
2020-04-13	0.000100	0.000100	0.000100	0.000100	+9,900.000%	1,000	+100.000%
2020-02-20	0.000001	0.000001	0.000001	0.000001	-99.000%	175	+19,900.000%
2020-02-11	0.000100	0.000100	0.000100	0.000100	0.000%	300	+100.000%
2020-01-30	0.000100	0.000100	0.000100	0.000100	0.000%	12,300	+100.000%
2020-01-17	0.000100	0.000100	0.000100	0.000100	0.000%	2,500	+100.000%
2020-01-07	0.000100	0.000100	0.000100	0.000100	0.000%	100	+100.000%
2019-12-30	0.000100	0.000100	0.000100	0.000100	0.000%	8,200	+100.000%
2019-12-27	0.000100	0.000100	0.000100	0.000100	0.000%	175	+100.000%
2019-12-26	0.000100	0.000100	0.000100	0.000100	0.000%	2,400	+100.000%
2019-12-24	0.000100	0.000100	0.000100	0.000100	0.000%	500	+100.000%
2019-12-23	0.000100	0.000100	0.000100	0.000100	0.000%	2,200	+100.000%
2019-12-18	0.000100	0.000100	0.000100	0.000100	0.000%	1,200	+100.000%
2019-12-17	0.000100	0.000100	0.000100	0.000100	+9,900.000%	500	+100.000%
2019-12-16	0.000001	0.000001	0.000001	0.000001	-99.000%	4,737	+19,900.000%
2019-12-09	0.000100	0.000100	0.000100	0.000100	0.000%	2,500	+100.000%
2019-12-05	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+100.000%
2019-10-22	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+100.000%
2019-10-11	0.000100	0.000100	0.000100	0.000100	0.000%	1,739	+100.000%
2019-09-18	0.000100	0.000100	0.000100	0.000100	0.000%	820	+100.000%
2019-08-16	0.000100	0.000100	0.000100	0.000100	+9,900.000%	250	+100.000%
2019-08-15	0.000001	0.000001	0.000001	0.000001	-99.000%	1,400	+19,900.000%
2019-08-08	0.000100	0.000100	0.000100	0.000100	-90.000%	2,500	+100.000%
2019-06-27	0.001000	0.001000	0.001000	0.001000	+99,900.000%	1,000	-80.000%
2019-05-14	0.000001	0.000001	0.000001	0.000001	0.000%	2,434	+19,900.000%
2019-04-22	0.000001	0.000001	0.000001	0.000001	-99.000%	134	+19,900.000%
2019-01-30	0.000100	0.000100	0.000100	0.000100	+900.000%	4,900	+100.000%
2019-01-25	0.000100	0.000100	0.000010	0.000010	+900.000%	25,200	+1,900.000%
2018-12-17	0.000001	0.000001	0.000001	0.000001	0.000%	2,400	+19,900.000%
2018-12-14	0.000010	0.000010	0.000001	0.000001	0.000%	2,384	+19,900.000%
2018-11-28	0.000001	0.000001	0.000001	0.000001	-99.000%	101	+19,900.000%
2018-10-25	0.000100	0.000100	0.000100	0.000100	0.000%	325	+100.000%
2018-07-20	0.000100	0.000100	0.000100	0.000100	0.000%	6,500	+100.000%
2018-07-17	0.000100	0.000100	0.000100	0.000100	-99.000%	1,000	+100.000%
2018-06-21	0.010000	0.010000	0.010000	0.010000	+9,900.000%	1,000	-98.000%
2018-06-14	0.000100	0.000100	0.000100	0.000100	-75.000%	750	+100.000%
2018-06-04	0.000400	0.000400	0.000400	0.000400	+300.000%	100	-50.000%
2018-05-07	0.000100	0.000100	0.000100	0.000100	+9,900.000%	500	+100.000%
2018-03-02	0.000001	0.000001	0.000001	0.000001	0.000%	750	+19,900.000%
2018-02-22	0.000001	0.000200	0.000001	0.000001	-99.667%	3,150	+19,900.000%
2018-01-26	0.000400	0.000400	0.000300	0.000300	-25.000%	354	-33.333%
2018-01-03	0.000400	0.000400	0.000400	0.000400	0.000%	1,232	-50.000%
2017-12-27	0.000400	0.000400	0.000400	0.000400	0.000%	10,000	-50.000%
2017-12-15	0.000400	0.000400	0.000400	0.000400	0.000%	237	-50.000%
2017-12-14	0.000400	0.010000	0.000400	0.000400	0.000%	4,146	-50.000%
2017-12-13	0.000400	0.000400	0.000400	0.000400	0.000%	1,100	-50.000%
2017-11-28	0.000400	0.000400	0.000400	0.000400	0.000%	5,435	-50.000%
2017-11-22	0.000400	0.000400	0.000400	0.000400	0.000%	5,143	-50.000%
2017-10-30	0.000400	0.000400	0.000400	0.000400	0.000%	1,000	-50.000%
2017-10-25	0.000400	0.000400	0.000400	0.000400	0.000%	4,000	-50.000%
2017-10-17	0.000400	0.000400	0.000400	0.000400	-60.000%	300	-50.000%
2017-10-04	0.001000	0.001000	0.001000	0.001000	+150.000%	385	-80.000%
2017-09-29	0.000400	0.000400	0.000400	0.000400	0.000%	100	-50.000%
2017-09-25	0.000400	0.000400	0.000400	0.000400	+300.000%	200	-50.000%
2017-09-06	0.000100	0.000100	0.000100	0.000100	-75.000%	750	+100.000%
2017-09-05	0.000100	0.000400	0.000100	0.000400	+3,900.000%	625	-50.000%
2017-09-01	0.000010	0.000010	0.000010	0.000010	-97.500%	708	+1,900.000%
2017-08-30	0.000400	0.000400	0.000400	0.000400	0.000%	300	-50.000%
2017-08-28	0.000400	0.000400	0.000400	0.000400	0.000%	350	-50.000%
2017-08-16	0.000400	0.000400	0.000400	0.000400	+300.000%	325	-50.000%
2017-08-15	0.000100	0.000100	0.000100	0.000100	-75.000%	1,250	+100.000%
2017-08-14	0.000400	0.000400	0.000400	0.000400	0.000%	14,603	-50.000%
2017-08-11	0.000100	0.000400	0.000100	0.000400	+300.000%	15,300	-50.000%
2017-08-07	0.000100	0.000100	0.000100	0.000100	0.000%	100	+100.000%
2017-08-01	0.000100	0.000100	0.000100	0.000100	-50.000%	100	+100.000%
2017-07-31	0.000200	0.000200	0.000200	0.000200	+100.000%	600	0.000%
2017-07-17	0.000100	0.000100	0.000100	0.000100	-50.000%	1,012	+100.000%
2017-07-06	0.000200	0.000200	0.000200	0.000200	+100.000%	140	0.000%
2017-06-26	0.000100	0.000100	0.000100	0.000100	0.000%	1,517	+100.000%
2017-06-23	0.000100	0.000100	0.000100	0.000100	-50.000%	3,777	+100.000%
2017-06-20	0.000200	0.000200	0.000200	0.000200	0.000%	5,000	0.000%
2017-06-15	0.000200	0.000200	0.000200	0.000200	+100.000%	500	0.000%
2017-05-24	0.000100	0.000100	0.000100	0.000100	0.000%	628	+100.000%
2017-05-19	0.000100	0.000100	0.000100	0.000100	0.000%	234	+100.000%
2017-05-02	0.000100	0.000100	0.000100	0.000100	0.000%	135	+100.000%
2017-04-25	0.000100	0.000100	0.000100	0.000100	0.000%	1,500	+100.000%
2017-04-24	0.000100	0.000100	0.000100	0.000100	0.000%	800	+100.000%
2017-04-17	0.000100	0.000100	0.000100	0.000100	0.000%	466	+100.000%
2017-04-03	0.000100	0.000100	0.000100	0.000100	0.000%	5,200	+100.000%
2017-03-27	0.000100	0.000100	0.000100	0.000100	0.000%	1,509	+100.000%
2017-03-14	0.000100	0.000100	0.000100	0.000100	0.000%	330	+100.000%
2017-03-09	0.000100	0.000100	0.000100	0.000100	0.000%	316	+100.000%
2017-03-06	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+100.000%
2017-03-02	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+100.000%
2017-02-23	0.000100	0.000100	0.000100	0.000100	0.000%	1,100	+100.000%
2017-02-17	0.000100	0.000100	0.000100	0.000100	0.000%	140	+100.000%
2017-02-15	0.000100	0.000100	0.000100	0.000100	0.000%	2,000	+100.000%
2017-02-10	0.000100	0.000100	0.000100	0.000100	0.000%	61,307	+100.000%
2017-02-08	0.000100	0.000100	0.000100	0.000100	0.000%	6,600	+100.000%
2017-01-24	0.000100	0.000100	0.000100	0.000100	+9,900.000%	570	+100.000%
2017-01-17	0.000001	0.000001	0.000001	0.000001	-99.000%	200	+19,900.000%
2017-01-03	0.000100	0.000100	0.000100	0.000100	0.000%	61,252	+100.000%
2016-12-30	0.000100	0.000100	0.000100	0.000100	+9,900.000%	2,000	+100.000%
2016-12-29	0.000001	0.000100	0.000001	0.000001	-99.000%	2,383	+19,900.000%
2016-12-27	0.000100	0.000100	0.000100	0.000100	0.000%	2,220	+100.000%
2016-12-23	0.000100	0.000100	0.000100	0.000100	0.000%	120	+100.000%
2016-12-09	0.000100	0.000100	0.000100	0.000100	0.000%	1,008	+100.000%
2016-12-07	0.000100	0.000100	0.000100	0.000100	0.000%	500	+100.000%
2016-12-05	0.000100	0.000100	0.000100	0.000100	0.000%	5,500	+100.000%
2016-12-01	0.000100	0.000100	0.000100	0.000100	0.000%	6,250	+100.000%
2016-11-29	0.000100	0.000100	0.000100	0.000100	0.000%	2,500	+100.000%
2016-11-28	0.000100	0.000100	0.000100	0.000100	0.000%	1,220	+100.000%
2016-11-01	0.000100	0.000100	0.000100	0.000100	+9,900.000%	3,630	+100.000%
2016-10-13	0.000001	0.000001	0.000001	0.000001	-99.000%	200	+19,900.000%
2016-10-05	0.000100	0.000100	0.000100	0.000100	0.000%	100	+100.000%
2016-10-04	0.000100	0.000100	0.000100	0.000100	0.000%	200	+100.000%
2016-09-28	0.000100	0.000100	0.000100	0.000100	0.000%	307	+100.000%
2016-09-16	0.000100	0.000100	0.000100	0.000100	0.000%	150	+100.000%
2016-08-18	0.000100	0.000100	0.000100	0.000100	0.000%	2,100	+100.000%
2016-08-15	0.000100	0.000100	0.000100	0.000100	0.000%	1,625	+100.000%
2016-08-11	0.000100	0.000100	0.000100	0.000100	-93.333%	21,700	+100.000%
2016-08-09	0.001500	0.001500	0.001500	0.001500	+50.000%	200	-86.667%
2016-08-05	0.001000	0.001000	0.001000	0.001000	+900.000%	200	-80.000%
2016-08-03	0.000100	0.000100	0.000100	0.000100	0.000%	300	+100.000%
2016-07-21	0.000100	0.000100	0.000100	0.000100	0.000%	300	+100.000%
2016-07-19	0.000100	0.000100	0.000100	0.000100	0.000%	776	+100.000%
2016-07-13	0.000100	0.000100	0.000100	0.000100	0.000%	2,795	+100.000%
2016-07-11	0.000100	0.000100	0.000100	0.000100	0.000%	400	+100.000%
2016-07-07	0.000100	0.000100	0.000100	0.000100	0.000%	300	+100.000%
2016-07-01	0.000100	0.000100	0.000100	0.000100	0.000%	1,585	+100.000%
2016-06-29	0.000100	0.000100	0.000100	0.000100	0.000%	3,000	+100.000%
2016-06-24	0.000100	0.000100	0.000100	0.000100	0.000%	2,630	+100.000%
2016-06-23	0.000100	0.000100	0.000100	0.000100	0.000%	470	+100.000%
2016-06-21	0.000100	0.000100	0.000100	0.000100	0.000%	2,250	+100.000%
2016-06-17	0.000100	0.000100	0.000100	0.000100	0.000%	700	+100.000%
2016-06-15	0.000100	0.000100	0.000100	0.000100	-99.000%	2,008	+100.000%
2016-06-06	0.010000	0.010000	0.010000	0.010000	+9,900.000%	1,000	-98.000%
2016-06-03	0.000100	0.000100	0.000100	0.000100	-99.000%	300	+100.000%
2016-05-12	0.010000	0.010000	0.010000	0.010000	-50.000%	10,000	-98.000%
2016-04-28	0.020000	0.020000	0.020000	0.020000	+19,900.000%	4,000	-99.000%
2016-04-22	0.000100	0.000100	0.000100	0.000100	0.000%	527	+100.000%
2016-04-13	0.000100	0.000100	0.000100	0.000100	0.000%	1,000	+100.000%
2016-04-08	0.000100	0.000100	0.000100	0.000100	0.000%	12,349	+100.000%
2016-04-04	0.000100	0.000100	0.000100	0.000100	-80.000%	1,000	+100.000%
2016-03-31	0.000500	0.000500	0.000500	0.000500	0.000%	2,250	-60.000%
2016-03-29	0.000500	0.000500	0.000500	0.000500	0.000%	600	-60.000%
2016-03-21	0.000500	0.000500	0.000500	0.000500	0.000%	300	-60.000%
2016-03-18	0.000500	0.000500	0.000500	0.000500	0.000%	650	-60.000%
2016-03-17	0.000500	0.000500	0.000500	0.000500	-90.000%	2,400	-60.000%
2016-02-29	0.005000	0.005000	0.005000	0.005000	+4,900.000%	300	-96.000%
2016-02-24	0.000100	0.000100	0.000100	0.000100	-98.000%	100	+100.000%
2016-02-19	0.005000	0.005000	0.005000	0.005000	0.000%	3,000	-96.000%
2016-02-04	0.005000	0.005000	0.005000	0.005000	+4,900.000%	2,000	-96.000%
2016-02-03	0.000100	0.000100	0.000100	0.000100	-98.000%	5,400	+100.000%
2016-01-28	0.005000	0.005000	0.005000	0.005000	0.000%	130	-96.000%
2016-01-22	0.010000	0.010000	0.005000	0.005000	-50.000%	2,500	-96.000%
2016-01-21	0.010000	0.010000	0.010000	0.010000	0.000%	350	-98.000%
2016-01-20	0.010000	0.010000	0.010000	0.010000	+100.000%	1,150	-98.000%
2016-01-11	0.020000	0.020000	0.005000	0.005000	-75.000%	11,512	-96.000%
2016-01-05	0.020000	0.020000	0.020000	0.020000	0.000%	250	-99.000%
2016-01-04	0.020000	0.020000	0.020000	0.020000	-50.000%	133	-99.000%
2015-12-31	0.040000	0.040000	0.040000	0.040000	+100.000%	7,948	-99.500%
2015-12-30	0.020000	0.030000	0.020000	0.020000	-33.333%	14,749	-99.000%
2015-12-29	0.020000	0.030000	0.020000	0.030000	+50.000%	22,706	-99.333%
2015-12-28	0.020000	0.020000	0.020000	0.020000	+100.000%	3,250	-99.000%
2015-12-24	0.020000	0.020000	0.010000	0.010000	-50.000%	17,700	-98.000%
2015-12-23	0.020000	0.020000	0.020000	0.020000	+19,900.000%	1,000	-99.000%
2015-12-22	0.000100	0.020000	0.000100	0.000100	-99.500%	4,382	+100.000%
2015-12-21	0.010000	0.020000	0.010000	0.020000	+100.000%	12,747	-99.000%
2015-12-18	0.010000	0.010000	0.010000	0.010000	+100.000%	1,750	-98.000%
2015-12-17	0.005000	0.005000	0.005000	0.005000	0.000%	2,415	-96.000%
2015-12-16	0.005000	0.005000	0.005000	0.005000	0.000%	16,000	-96.000%
2015-12-15	0.005000	0.005000	0.000100	0.005000	0.000%	2,440	-96.000%
2015-12-14	0.005000	0.005000	0.005000	0.005000	-50.000%	668	-96.000%
2015-12-11	0.010000	0.010000	0.010000	0.010000	-33.333%	600	-98.000%
2015-12-10	0.010000	0.015000	0.010000	0.015000	+50.000%	2,400	-98.667%
2015-12-08	0.010000	0.010000	0.005000	0.010000	0.000%	27,887	-98.000%
2015-12-04	0.010000	0.010000	0.010000	0.010000	-50.000%	625	-98.000%
2015-12-03	0.020000	0.020000	0.020000	0.020000	0.000%	2,700	-99.000%
2015-12-02	0.010000	0.020000	0.010000	0.020000	0.000%	20,400	-99.000%
2015-12-01	0.020000	0.020000	0.020000	0.020000	+100.000%	432	-99.000%
2015-11-24	0.020000	0.020000	0.010000	0.010000	0.000%	1,750	-98.000%
2015-11-20	0.020000	0.020000	0.010000	0.010000	-50.000%	400	-98.000%
2015-11-18	0.020000	0.020000	0.020000	0.020000	+100.000%	9,000	-99.000%
2015-11-17	0.010000	0.010000	0.010000	0.010000	0.000%	1,288	-98.000%
2015-11-13	0.010000	0.010000	0.010000	0.010000	-50.000%	100	-98.000%
2015-11-12	0.020000	0.020000	0.020000	0.020000	+66.667%	4,845	-99.000%
2015-11-10	0.012000	0.012000	0.012000	0.012000	-40.000%	200	-98.333%
2015-11-06	0.020000	0.020000	0.020000	0.020000	0.000%	7,822	-99.000%
2015-11-05	0.020000	0.020000	0.020000	0.020000	+100.000%	1,000	-99.000%
2015-11-04	0.020000	0.020000	0.010000	0.010000	0.000%	3,507	-98.000%
2015-11-02	0.010000	0.010000	0.010000	0.010000	-80.000%	700	-98.000%
2015-10-29	0.050000	0.050000	0.050000	0.050000	+150.000%	1,700	-99.600%
2015-10-28	0.050000	0.050000	0.020000	0.020000	-60.000%	5,197	-99.000%
2015-10-26	0.050000	0.050000	0.050000	0.050000	0.000%	3,903	-99.600%
2015-10-23	0.050000	0.050000	0.050000	0.050000	+150.000%	150	-99.600%
2015-10-21	0.020000	0.020000	0.020000	0.020000	0.000%	100	-99.000%
2015-10-19	0.020000	0.020000	0.020000	0.020000	0.000%	750	-99.000%
2015-10-13	0.020000	0.020000	0.020000	0.020000	+100.000%	600	-99.000%
2015-10-09	0.010000	0.010000	0.010000	0.010000	-50.000%	1,100	-98.000%
2015-10-07	0.020000	0.020000	0.020000	0.020000	0.000%	100	-99.000%
2015-10-06	0.020000	0.020000	0.020000	0.020000	+300.000%	200	-99.000%
2015-10-05	0.010000	0.010000	0.005000	0.005000	-75.000%	22,000	-96.000%
2015-10-01	0.020000	0.020000	0.020000	0.020000	0.000%	350	-99.000%
2015-09-24	0.000100	0.049000	0.000100	0.020000	0.000%	2,500	-99.000%
2015-09-22	0.020000	0.020000	0.020000	0.020000	+100.000%	680	-99.000%
2015-09-21	0.010000	0.010000	0.010000	0.010000	-50.000%	200	-98.000%
2015-09-17	0.020000	0.020000	0.020000	0.020000	0.000%	2,500	-99.000%
2015-09-16	0.020000	0.020000	0.020000	0.020000	0.000%	225	-99.000%
2015-09-15	0.022000	0.022000	0.020000	0.020000	0.000%	592	-99.000%
2015-09-14	0.020000	0.020000	0.020000	0.020000	-60.000%	300	-99.000%
2015-09-10	0.020100	0.050000	0.020100	0.050000	+395.050%	16,650	-99.600%
2015-09-08	0.020000	0.020000	0.010100	0.010100	-59.600%	2,752	-98.020%
2015-09-03	0.020000	0.025000	0.020000	0.025000	+25.000%	1,950	-99.200%
2015-09-02	0.050000	0.050000	0.020000	0.020000	-60.000%	500	-99.000%
2015-09-01	0.050000	0.050000	0.050000	0.050000	+150.000%	1,641	-99.600%
2015-08-31	0.020000	0.020000	0.020000	0.020000	0.000%	200	-99.000%
2015-08-28	0.020000	0.020000	0.020000	0.020000	-60.000%	1,025	-99.000%
2015-08-27	0.020000	0.050000	0.020000	0.050000	-37.500%	2,823	-99.600%
2015-08-25	0.080000	0.080000	0.080000	0.080000	0.000%	103	-99.750%
2015-08-20	0.080000	0.080000	0.080000	0.080000	+60.000%	100	-99.750%
2015-08-19	0.050000	0.050000	0.050000	0.050000	0.000%	150	-99.600%
2015-08-18	0.050000	0.050000	0.050000	0.050000	0.000%	150	-99.600%
2015-08-17	0.050000	0.050000	0.050000	0.050000	0.000%	250	-99.600%
2015-08-13	0.050000	0.050000	0.050000	0.050000	+31.579%	100	-99.600%
2015-08-11	0.030000	0.038000	0.030000	0.038000	-5.000%	7,312	-99.474%
2015-08-05	0.030000	0.040000	0.020000	0.040000	-20.000%	5,000	-99.500%
2015-08-04	0.050000	0.050000	0.050000	0.050000	+25.000%	2,000	-99.600%
2015-08-03	0.040000	0.040000	0.040000	0.040000	0.000%	3,007	-99.500%
2015-07-29	0.039000	0.040000	0.039000	0.040000	0.000%	2,000	-99.500%
2015-07-28	0.030000	0.090000	0.030000	0.040000	+33.333%	5,050	-99.500%
2015-07-24	0.030000	0.030000	0.030000	0.030000	0.000%	1,310	-99.333%
2015-07-22	0.040000	0.100000	0.030000	0.030000	-25.000%	23,932	-99.333%
2015-07-17	0.040000	0.040000	0.040000	0.040000	0.000%	700	-99.500%
2015-07-16	0.040000	0.040000	0.040000	0.040000	+100.000%	3,802	-99.500%
2015-07-15	0.031000	0.040000	0.011000	0.020000	-4.762%	5,385	-99.000%
2015-07-10	0.030000	0.030000	0.021000	0.021000	-58.000%	7,230	-99.048%
2015-07-09	0.050000	0.050000	0.050000	0.050000	+150.000%	2,000	-99.600%
2015-07-08	0.020000	0.020000	0.020000	0.020000	+100.000%	300	-99.000%
2015-07-07	0.060000	0.120000	0.010000	0.010000	-83.333%	3,609	-98.000%
2015-07-06	0.060000	0.060000	0.060000	0.060000	+500.000%	2,715	-99.667%
2015-07-02	0.060000	0.060000	0.010000	0.010000	-83.333%	634	-98.000%
2015-07-01	0.060000	0.060000	0.060000	0.060000	-14.286%	400	-99.667%
2015-06-30	0.060000	0.070000	0.060000	0.070000	-22.222%	23,367	-99.714%
2015-06-25	0.150000	0.150000	0.090000	0.090000	-10.000%	398	-99.778%
2015-06-23	0.100000	0.100000	0.100000	0.100000	-16.667%	1,947	-99.800%
2015-06-22	0.120000	0.120000	0.120000	0.120000	-4.000%	1,105	-99.833%
2015-06-18	0.110000	0.125000	0.110000	0.125000	+25.000%	18,855	-99.840%
2015-06-17	0.080000	0.100000	0.080000	0.100000	+42.857%	4,176	-99.800%
2015-06-15	0.070000	0.070000	0.070000	0.070000	0.000%	100	-99.714%
2015-06-12	0.070000	0.070000	0.070000	0.070000	-30.000%	208	-99.714%
2015-06-11	0.100000	0.100000	0.100000	0.100000	+100.000%	1,600	-99.800%
2015-06-08	0.100000	0.170000	0.050000	0.050000	-37.500%	40,558	-99.600%
2015-06-05	0.050000	0.100000	0.050000	0.080000	-27.273%	44,123	-99.750%
2015-06-04	0.100000	0.135000	0.100000	0.110000	-15.385%	83,043	-99.818%
2015-06-03	0.120000	0.130000	0.110000	0.130000	+8.333%	76,072	-99.846%
2015-06-02	0.150000	0.150000	0.120000	0.120000	0.000%	105,413	-99.833%
2015-06-01	0.190000	0.190000	0.120000	0.120000	-40.000%	3,095	-99.833%
2015-05-29	0.200000	0.200000	0.150000	0.200000	0.000%	4,832	-99.900%
2015-05-28	0.120000	0.200000	0.120000	0.200000	0.000%	21,101	-99.900%
2015-05-27	0.200000	0.200000	0.200000	0.200000	+100.000%	254	-99.900%
2015-05-26	0.100000	0.120000	0.060000	0.100000	-16.667%	81,391	-99.800%
2015-05-22	0.050000	0.120000	0.050000	0.120000	+60.000%	6,150	-99.833%
2015-05-21	0.100000	0.110000	0.075000	0.075000	-25.000%	89,210	-99.733%
2015-05-20	0.100000	0.110000	0.100000	0.100000	-45.946%	36,260	-99.800%
2015-05-19	0.120000	0.185000	0.120000	0.185000	-7.500%	10,313	-99.892%
2015-05-18	0.300000	0.300000	0.100000	0.200000	-33.333%	66,243	-99.900%
2015-05-15	0.250000	0.400000	0.250000	0.300000	-14.286%	39,518	-99.933%
2015-05-14	0.350000	0.390000	0.300000	0.350000	+6.061%	46,429	-99.943%
2015-05-13	0.300000	0.400000	0.300000	0.330000	-17.500%	79,349	-99.939%
2015-05-12	0.450000	0.560000	0.280000	0.400000	-20.000%	466,342	-99.950%
2015-05-11	3.080000	3.080000	0.200000	0.500000	-83.923%	1,006,311	-99.960%
2015-04-20	3.350000	3.639900	3.080000	3.110000	-21.662%	673,987	-99.994%
2015-04-17	4.800000	4.830000	3.660000	3.970000	-16.245%	1,110,794	-99.995%
2015-04-16	5.320000	5.700000	4.520000	4.740000	-21.653%	1,085,623	-99.996%
2015-04-15	7.800000	7.800000	5.760000	6.050000	-21.530%	1,057,009	-99.997%
2015-04-14	7.800000	7.840000	7.680000	7.710000	-0.772%	186,182	-99.997%
2015-04-13	7.810000	7.829900	7.600000	7.770000	-0.639%	178,114	-99.997%
2015-04-10	7.780000	7.830000	7.779600	7.820000	+0.644%	76,061	-99.997%
2015-04-09	7.690000	7.790000	7.690000	7.770000	+1.304%	106,458	-99.997%
2015-04-08	7.670000	7.680000	7.630000	7.670000	+0.263%	64,163	-99.997%
2015-04-07	7.540000	7.825000	7.490000	7.649900	+1.592%	323,113	-99.997%
2015-04-06	7.490000	7.540000	7.490000	7.530000	+0.534%	90,262	-99.997%
2015-04-02	7.500000	7.500000	7.480000	7.490000	0.000%	35,684	-99.997%
2015-04-01	7.499000	7.500000	7.490000	7.490000	-0.133%	32,695	-99.997%
2015-03-31	7.490000	7.500000	7.490000	7.500000	-0.133%	22,353	-99.997%
2015-03-30	7.500000	7.510000	7.490000	7.510000	+0.133%	31,604	-99.997%
2015-03-27	7.490000	7.500000	7.490000	7.500000	0.000%	30,367	-99.997%
2015-03-26	7.500000	7.500000	7.470000	7.500000	+0.134%	67,752	-99.997%
2015-03-25	7.470000	7.500000	7.470000	7.490000	+0.134%	56,164	-99.997%
2015-03-24	7.510000	7.510000	7.480000	7.480000	-0.134%	47,242	-99.997%
2015-03-23	7.510000	7.510000	7.480000	7.490000	-0.531%	38,613	-99.997%
2015-03-20	7.500000	7.530000	7.480000	7.530000	+0.266%	46,849	-99.997%
2015-03-19	7.490000	7.510000	7.470000	7.510000	+0.401%	43,971	-99.997%
2015-03-18	7.500000	7.500000	7.480000	7.480000	-0.134%	23,772	-99.997%
2015-03-17	7.500000	7.500000	7.470000	7.490000	+0.134%	38,946	-99.997%
2015-03-16	7.500000	7.500000	7.470000	7.480000	-0.532%	55,954	-99.997%
2015-03-13	7.500000	7.520000	7.480100	7.520000	0.000%	18,903	-99.997%
2015-03-12	7.500000	7.520000	7.470000	7.520000	+0.669%	94,634	-99.997%
2015-03-11	7.510000	7.510000	7.470000	7.470000	-0.797%	119,693	-99.997%
2015-03-10	7.500000	7.530000	7.470000	7.530000	+0.400%	57,132	-99.997%
2015-03-09	7.480000	7.500000	7.470000	7.500000	0.000%	62,407	-99.997%
2015-03-06	7.490000	7.500000	7.460000	7.500000	+0.134%	119,545	-99.997%
2015-03-05	7.479900	7.490000	7.469900	7.490000	+0.134%	45,066	-99.997%
2015-03-04	7.490000	7.490000	7.450000	7.480000	0.000%	78,127	-99.997%
2015-03-03	7.480000	7.490000	7.450000	7.480000	-0.134%	32,058	-99.997%
2015-03-02	7.480000	7.490000	7.420000	7.490000	+0.134%	50,139	-99.997%
2015-02-27	7.490000	7.490000	7.430000	7.480000	0.000%	57,189	-99.997%
2015-02-26	7.430000	7.480000	7.430000	7.480000	+0.673%	17,918	-99.997%
2015-02-25	7.430000	7.450000	7.420000	7.430000	-0.134%	62,083	-99.997%

.dark-mode .SVqRr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SVqRr1{ color: #333333; background-color: white; border: 2px solid #333333; }FNRGFORCEFIELD ENERGY INCstock OTC

FNRG
FORCEFIELD ENERGY INC
stock OTC