Dark

FRZA
FORZA X1 INC
stock OTC

Inactive

Dec 11, 2024

0.2000USD+33.067%(+0.0497)23,472

Pre-market

0.00USD-100.000%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-11	0.155100	0.207500	0.155100	0.200000	+33.067%	23,472	0.000%
2024-12-10	0.170000	0.280000	0.150300	0.150300	0.000%	59,179	+33.067%
2024-12-09	0.132300	0.220000	0.130350	0.150300	-2.148%	29,366	+33.067%
2024-12-06	0.160000	0.200000	0.130100	0.153600	+18.702%	57,960	+30.208%
2024-12-05	0.149100	0.161250	0.129400	0.129400	-22.072%	7,535	+54.560%
2024-12-04	0.149200	0.190000	0.149000	0.166050	+10.700%	7,272	+20.446%
2024-12-03	0.148400	0.199900	0.148400	0.150000	-16.667%	46,861	+33.333%
2024-12-02	0.167500	0.200000	0.150000	0.180000	+5.263%	64,014	+11.111%
2024-11-29	0.205000	0.205000	0.171000	0.171000	-22.273%	720	+16.959%
2024-11-27	0.205000	0.259400	0.200100	0.220000	+10.000%	20,996	-9.091%
2024-11-26	0.205000	0.205000	0.195000	0.200000	-4.762%	1,230	0.000%
2024-11-25	0.205000	0.219400	0.180000	0.210000	+2.439%	18,164	-4.762%
2024-11-22	0.180000	0.240360	0.180000	0.205000	-5.963%	3,182	-2.439%
2024-11-21	0.208000	0.219700	0.180000	0.218000	-3.536%	6,398	-8.257%
2024-11-20	0.208000	0.233800	0.208000	0.225990	+12.995%	2,570	-11.501%
2024-11-19	0.237500	0.237500	0.200000	0.200000	-4.853%	10,032	0.000%
2024-11-18	0.222500	0.222500	0.210200	0.210200	-8.609%	836	-4.853%
2024-11-15	0.269800	0.269800	0.218000	0.230000	-1.541%	25,722	-13.043%
2024-11-14	0.218000	0.233600	0.218000	0.233600	-0.034%	9,851	-14.384%
2024-11-13	0.218000	0.269800	0.218000	0.233680	+7.193%	12,852	-14.413%
2024-11-12	0.218000	0.218000	0.218000	0.218000	0.000%	2,909	-8.257%
2024-11-11	0.217000	0.218000	0.200000	0.218000	+9.000%	13,342	-8.257%
2024-11-08	0.200000	0.249900	0.200000	0.200000	+8.903%	5,344	0.000%
2024-11-07	0.167000	0.217000	0.167000	0.183650	-16.142%	5,787	+8.903%
2024-11-06	0.230000	0.230000	0.166000	0.219000	-4.783%	55,993	-8.676%
2024-11-05	0.225100	0.241100	0.225100	0.230000	-4.167%	8,086	-13.043%
2024-11-04	0.215500	0.240000	0.215500	0.240000	-7.692%	12,637	-16.667%
2024-11-01	0.268800	0.268800	0.220000	0.260000	+0.231%	60,397	-23.077%
2024-10-31	0.221100	0.259400	0.221100	0.259400	+11.678%	5,068	-22.899%
2024-10-30	0.230500	0.269100	0.230500	0.232275	+0.378%	40,125	-13.895%
2024-10-29	0.265000	0.266000	0.231000	0.231400	-12.975%	15,707	-13.570%
2024-10-28	0.215000	0.269900	0.215000	0.265900	+23.674%	42,827	-24.784%
2024-10-25	0.220000	0.230000	0.215000	0.215000	-2.273%	11,316	-6.977%
2024-10-24	0.244000	0.250000	0.212000	0.220000	+3.774%	46,883	-9.091%
2024-10-23	0.215100	0.227250	0.210000	0.212000	-2.752%	40,484	-5.660%
2024-10-22	0.213475	0.240000	0.212100	0.218000	+6.290%	21,705	-8.257%
2024-10-21	0.220100	0.222000	0.185000	0.205100	-6.815%	5,958	-2.487%
2024-10-18	0.211300	0.230000	0.211300	0.220100	+4.263%	30,485	-9.132%
2024-10-17	0.187800	0.225000	0.187800	0.211100	+2.925%	39,716	-5.258%
2024-10-16	0.220000	0.222750	0.190000	0.205100	-10.826%	28,351	-2.487%
2024-10-15	0.200100	0.238000	0.200100	0.230000	0.000%	84,196	-13.043%
2024-10-14	0.210000	0.237950	0.185000	0.230000	+21.053%	116,787	-13.043%
2024-10-11	0.245000	0.255000	0.190000	0.190000	-22.131%	196,247	+5.263%
2024-10-10	0.220000	0.290000	0.210000	0.244000	-6.190%	571,236	-18.033%
2024-10-09	0.283100	0.290000	0.256000	0.260100	-8.092%	351,892	-23.106%
2024-10-08	0.279200	0.290000	0.263300	0.283000	-0.632%	182,346	-29.329%
2024-10-07	0.284800	0.290500	0.260000	0.284800	-13.697%	143,770	-29.775%
2024-10-04	0.320000	0.340900	0.320000	0.330000	+2.804%	81,778	-39.394%
2024-10-03	0.338000	0.338000	0.320000	0.321000	-2.698%	29,765	-37.695%
2024-10-02	0.312000	0.347100	0.310000	0.329900	+5.771%	82,820	-39.376%
2024-10-01	0.319000	0.319000	0.300000	0.311900	-2.226%	16,112	-35.877%
2024-09-30	0.300500	0.320000	0.295000	0.319000	+6.156%	62,646	-37.304%
2024-09-27	0.300000	0.307500	0.293500	0.300500	-3.033%	64,159	-33.444%
2024-09-26	0.306000	0.315000	0.292500	0.309900	+0.291%	69,251	-35.463%
2024-09-25	0.300000	0.309000	0.280100	0.309000	+10.318%	160,921	-35.275%
2024-09-24	0.308087	0.314900	0.270000	0.280100	+5.143%	38,005	-28.597%
2024-09-23	0.280800	0.315000	0.250000	0.266400	-4.619%	79,486	-24.925%
2024-09-20	0.315000	0.315000	0.279300	0.279300	-11.333%	47,866	-28.392%
2024-09-19	0.330000	0.330000	0.299800	0.315000	-1.563%	167,149	-36.508%
2024-09-18	0.320000	0.337500	0.288700	0.320000	+12.006%	443,107	-37.500%
2024-09-17	0.250080	0.310000	0.249900	0.285700	+17.282%	349,431	-29.996%
2024-09-16	0.250000	0.257000	0.220000	0.243600	-1.576%	94,408	-17.898%
2024-09-13	0.216700	0.254800	0.210000	0.247500	+15.116%	328,194	-19.192%
2024-09-12	0.223000	0.229710	0.208000	0.215000	-0.784%	89,598	-6.977%
2024-09-11	0.229900	0.230000	0.213000	0.216700	-7.787%	129,251	-7.707%
2024-09-10	0.234400	0.235000	0.223000	0.235000	+0.858%	29,397	-14.894%
2024-09-09	0.226000	0.235000	0.223400	0.233000	+7.176%	34,741	-14.163%
2024-09-06	0.224300	0.224300	0.213010	0.217400	-6.050%	39,523	-8.004%
2024-09-05	0.225000	0.238100	0.223700	0.231400	+1.004%	36,597	-13.570%
2024-09-04	0.239200	0.239200	0.217800	0.229100	-0.391%	30,227	-12.702%
2024-09-03	0.244100	0.245800	0.230000	0.230000	-7.816%	42,755	-13.043%
2024-08-30	0.251000	0.251000	0.236000	0.249500	+5.945%	34,341	-19.840%
2024-08-29	0.238500	0.249900	0.232100	0.235500	-5.762%	23,189	-15.074%
2024-08-28	0.238600	0.253300	0.236100	0.249900	+3.908%	51,228	-19.968%
2024-08-27	0.246681	0.251400	0.240200	0.240501	-3.374%	49,675	-16.840%
2024-08-26	0.250000	0.250200	0.240000	0.248900	+0.769%	38,120	-19.646%
2024-08-23	0.240000	0.257600	0.240000	0.247000	-0.283%	19,376	-19.028%
2024-08-22	0.258000	0.258000	0.240000	0.247700	-0.920%	48,879	-19.257%
2024-08-21	0.249000	0.250000	0.230200	0.250000	+0.806%	59,809	-20.000%
2024-08-20	0.263100	0.263100	0.232600	0.248000	-0.998%	70,651	-19.355%
2024-08-19	0.232600	0.253700	0.221400	0.250500	+6.641%	258,165	-20.160%
2024-08-16	0.230000	0.299000	0.197000	0.234900	-3.611%	436,970	-14.857%
2024-08-15	0.223600	0.265300	0.212300	0.243700	+5.270%	287,657	-17.932%
2024-08-14	0.223400	0.253300	0.200000	0.231500	-8.642%	533,666	-13.607%
2024-08-13	0.273000	0.308250	0.166400	0.253400	-12.044%	8,904,642	-21.073%
2024-08-12	0.314000	0.314000	0.281900	0.288100	-3.967%	104,779	-30.580%
2024-08-09	0.277800	0.340000	0.275000	0.300000	+8.382%	158,003	-33.333%
2024-08-08	0.283700	0.290500	0.270000	0.276800	-0.072%	60,724	-27.746%
2024-08-07	0.300000	0.300000	0.266400	0.277000	-6.577%	57,879	-27.798%
2024-08-06	0.278500	0.299500	0.271700	0.296500	+16.047%	28,236	-32.546%
2024-08-05	0.284000	0.299200	0.250000	0.255500	-10.945%	58,964	-21.722%
2024-08-02	0.303900	0.315000	0.286000	0.286900	-6.699%	17,242	-30.289%
2024-08-01	0.319000	0.327001	0.280000	0.307500	-0.870%	39,938	-34.959%
2024-07-31	0.330000	0.330000	0.310000	0.310200	-2.145%	37,431	-35.525%
2024-07-30	0.334000	0.340000	0.313300	0.317000	-1.614%	18,555	-36.909%
2024-07-29	0.339000	0.350600	0.320000	0.322200	-3.069%	17,234	-37.927%
2024-07-26	0.351500	0.354000	0.321900	0.332400	-0.717%	73,008	-39.832%
2024-07-25	0.323000	0.340000	0.321300	0.334800	+5.782%	10,215	-40.263%
2024-07-24	0.339300	0.358400	0.311900	0.316500	-8.921%	57,581	-36.809%
2024-07-23	0.327300	0.348900	0.320100	0.347500	+8.222%	73,934	-42.446%
2024-07-22	0.336000	0.358800	0.320000	0.321100	-8.727%	125,741	-37.714%
2024-07-19	0.360800	0.361400	0.338800	0.351800	-2.657%	76,964	-43.150%
2024-07-18	0.362100	0.379900	0.353100	0.361401	-1.257%	18,999	-44.660%
2024-07-17	0.365900	0.380000	0.350000	0.366000	0.000%	12,172	-45.355%
2024-07-16	0.370000	0.379000	0.355000	0.366000	-3.430%	133,480	-45.355%
2024-07-15	0.366600	0.380000	0.366600	0.379000	-1.379%	132,680	-47.230%
2024-07-12	0.384000	0.395000	0.384000	0.384300	+3.557%	177,164	-47.957%
2024-07-11	0.370100	0.384000	0.365100	0.371100	-0.242%	28,780	-46.106%
2024-07-10	0.371200	0.380000	0.370000	0.372000	+0.189%	35,251	-46.237%
2024-07-09	0.370000	0.385000	0.363600	0.371300	-2.289%	46,375	-46.135%
2024-07-08	0.392500	0.400000	0.380000	0.380000	-3.627%	39,505	-47.368%
2024-07-05	0.390000	0.400000	0.380000	0.394300	+3.328%	21,566	-49.277%
2024-07-03	0.380200	0.387500	0.375000	0.381600	+0.421%	26,283	-47.589%
2024-07-02	0.386533	0.410000	0.380000	0.380000	-1.758%	148,523	-47.368%
2024-07-01	0.380000	0.420000	0.380000	0.386800	+1.019%	97,914	-48.294%
2024-06-28	0.398100	0.420000	0.380000	0.382900	-4.275%	39,341	-47.767%
2024-06-27	0.395000	0.409900	0.395000	0.400000	-3.054%	23,440	-50.000%
2024-06-26	0.413600	0.431700	0.360600	0.412600	-2.826%	73,481	-51.527%
2024-06-25	0.390000	0.459500	0.385000	0.424600	+9.687%	266,181	-52.897%
2024-06-24	0.380700	0.396000	0.380000	0.387100	-1.950%	30,642	-48.334%
2024-06-21	0.380000	0.408400	0.380000	0.394800	+3.840%	17,601	-49.341%
2024-06-20	0.380000	0.420000	0.370100	0.380200	-2.513%	165,602	-47.396%
2024-06-18	0.392700	0.429899	0.380000	0.390000	-3.656%	86,173	-48.718%
2024-06-17	0.425300	0.431900	0.390000	0.404800	-6.943%	172,324	-50.593%
2024-06-14	0.399000	0.475000	0.390000	0.435000	+1.163%	490,518	-54.023%
2024-06-13	0.450000	0.608700	0.394900	0.430000	+8.888%	6,263,479	-53.488%
2024-06-12	0.341800	0.412000	0.341800	0.394900	+17.705%	702,440	-49.354%
2024-06-11	0.355000	0.360000	0.331300	0.335500	-6.546%	210,581	-40.387%
2024-06-10	0.399000	0.399899	0.340000	0.359000	-3.495%	118,757	-44.290%
2024-06-07	0.393000	0.400000	0.365000	0.372000	-6.744%	90,427	-46.237%
2024-06-06	0.361000	0.431500	0.361000	0.398900	+6.658%	313,898	-49.862%
2024-06-05	0.389999	0.400000	0.365000	0.374000	-1.319%	26,179	-46.524%
2024-06-04	0.379000	0.380000	0.366300	0.379000	-0.263%	68,060	-47.230%
2024-06-03	0.390000	0.399800	0.365000	0.380000	0.000%	76,524	-47.368%
2024-05-31	0.416200	0.439000	0.372100	0.380000	-8.168%	173,756	-47.368%
2024-05-30	0.416000	0.430000	0.413800	0.413800	-2.429%	25,918	-51.667%
2024-05-29	0.410100	0.427500	0.405300	0.424100	0.000%	25,166	-52.841%
2024-05-28	0.410000	0.441500	0.405000	0.424100	-0.212%	68,462	-52.841%
2024-05-24	0.450000	0.458500	0.410000	0.425000	-6.798%	97,534	-52.941%
2024-05-23	0.450000	0.551900	0.420000	0.456000	+13.972%	1,409,147	-56.140%
2024-05-22	0.416000	0.427000	0.395000	0.400100	-2.652%	41,144	-50.012%
2024-05-21	0.394400	0.440000	0.394400	0.411000	+3.605%	53,141	-51.338%
2024-05-20	0.385000	0.409600	0.385000	0.396700	+6.927%	49,031	-49.584%
2024-05-17	0.402000	0.402000	0.361300	0.371000	-4.896%	69,992	-46.092%
2024-05-16	0.389400	0.409000	0.376800	0.390100	-2.864%	39,153	-48.731%
2024-05-15	0.410000	0.413400	0.366000	0.401600	-2.948%	86,340	-50.199%
2024-05-14	0.410000	0.419500	0.410000	0.413800	+0.927%	22,579	-51.667%
2024-05-13	0.410000	0.419200	0.410000	0.410000	-3.096%	39,723	-51.220%
2024-05-10	0.400000	0.425200	0.400000	0.423100	+4.032%	14,137	-52.730%
2024-05-09	0.424500	0.424500	0.400000	0.406700	-1.882%	15,339	-50.824%
2024-05-08	0.415000	0.419400	0.401400	0.414500	+1.098%	4,265	-51.749%
2024-05-07	0.408800	0.430000	0.408000	0.410000	-0.243%	7,720	-51.220%
2024-05-06	0.395600	0.427500	0.395600	0.411000	+0.859%	10,983	-51.338%
2024-05-03	0.404100	0.429900	0.390000	0.407500	-0.707%	19,785	-50.920%
2024-05-02	0.428000	0.430000	0.391900	0.410400	+0.122%	11,556	-51.267%
2024-05-01	0.407000	0.421000	0.402000	0.409900	+0.737%	12,720	-51.208%
2024-04-30	0.390500	0.438600	0.384400	0.406900	+1.370%	18,966	-50.848%
2024-04-29	0.432700	0.440000	0.395000	0.401400	-2.596%	56,657	-50.174%
2024-04-26	0.434500	0.434500	0.409900	0.412100	-0.435%	15,235	-51.468%
2024-04-25	0.421500	0.439850	0.361100	0.413900	-5.718%	25,472	-51.679%
2024-04-24	0.420900	0.440000	0.376200	0.439000	+1.644%	32,267	-54.442%
2024-04-23	0.449000	0.449500	0.411600	0.431900	-3.915%	38,895	-53.693%
2024-04-22	0.440000	0.462500	0.390000	0.449500	+4.051%	112,031	-55.506%
2024-04-19	0.455941	0.472900	0.431000	0.432000	-2.085%	26,417	-53.704%
2024-04-18	0.440000	0.469800	0.434500	0.441200	-1.430%	7,250	-54.669%
2024-04-17	0.431000	0.467300	0.400000	0.447600	+0.811%	35,309	-55.317%
2024-04-16	0.430000	0.469900	0.430000	0.444000	-1.333%	8,470	-54.955%
2024-04-15	0.461000	0.480000	0.450000	0.450000	-2.174%	26,300	-55.556%
2024-04-12	0.491000	0.499900	0.460000	0.460000	-2.335%	15,336	-56.522%
2024-04-11	0.469500	0.490600	0.460200	0.471000	-3.146%	10,245	-57.537%
2024-04-10	0.460200	0.490000	0.460200	0.486300	+1.144%	6,245	-58.873%
2024-04-09	0.480000	0.491000	0.465101	0.480800	+1.141%	8,441	-58.403%
2024-04-08	0.489999	0.490000	0.475000	0.475375	-2.025%	23,166	-57.928%
2024-04-05	0.465000	0.490000	0.465000	0.485200	-0.959%	9,234	-58.780%
2024-04-04	0.470000	0.490000	0.465000	0.489900	+4.234%	12,747	-59.175%
2024-04-03	0.487900	0.499800	0.464100	0.470000	-3.689%	15,575	-57.447%
2024-04-02	0.460000	0.488000	0.460000	0.488000	+6.064%	28,583	-59.016%
2024-04-01	0.490000	0.490000	0.450101	0.460100	-3.543%	30,329	-56.531%
2024-03-28	0.500000	0.500000	0.476800	0.477000	-1.078%	43,894	-58.071%
2024-03-27	0.476800	0.500000	0.476800	0.482200	+1.133%	22,935	-58.523%
2024-03-26	0.500000	0.500000	0.476000	0.476800	-2.694%	17,494	-58.054%
2024-03-25	0.495000	0.500000	0.469900	0.490000	-2.000%	35,768	-59.184%
2024-03-22	0.504000	0.510000	0.459400	0.500000	+2.041%	16,186	-60.000%
2024-03-21	0.500000	0.500000	0.488000	0.490000	+3.594%	26,689	-59.184%
2024-03-20	0.444800	0.550000	0.403100	0.473000	+11.557%	233,309	-57.717%
2024-03-19	0.450000	0.490000	0.403300	0.424000	-6.977%	58,383	-52.830%
2024-03-18	0.480000	0.489000	0.455800	0.455800	-4.843%	19,372	-56.121%
2024-03-15	0.479000	0.489800	0.450100	0.479000	+3.344%	18,329	-58.246%
2024-03-14	0.443100	0.480000	0.429000	0.463500	+8.042%	27,431	-56.850%
2024-03-13	0.429700	0.443099	0.401600	0.429000	-3.160%	265,059	-53.380%
2024-03-12	0.510000	0.518999	0.430300	0.443000	-15.085%	170,886	-54.853%
2024-03-11	0.546100	0.549600	0.510000	0.521700	+2.294%	42,552	-61.664%
2024-03-08	0.546100	0.546100	0.501000	0.510000	-4.993%	12,780	-60.784%
2024-03-07	0.550000	0.566600	0.490000	0.536800	-5.460%	93,310	-62.742%
2024-03-06	0.533000	0.567800	0.533000	0.567800	+2.639%	16,794	-64.776%
2024-03-05	0.535100	0.580000	0.520000	0.553200	-2.477%	62,994	-63.847%
2024-03-04	0.599800	0.599800	0.540000	0.567250	-1.228%	32,009	-64.742%
2024-03-01	0.577500	0.590000	0.530000	0.574300	+4.418%	12,610	-65.175%
2024-02-29	0.559000	0.600000	0.541000	0.550000	+1.664%	43,277	-63.636%
2024-02-28	0.570000	0.600000	0.510000	0.541000	-1.815%	25,055	-63.031%
2024-02-27	0.570000	0.642500	0.530100	0.551000	-1.607%	56,321	-63.702%
2024-02-26	0.606000	0.638000	0.550000	0.560000	-5.085%	29,405	-64.286%
2024-02-23	0.600000	0.647000	0.580000	0.590000	-4.839%	17,130	-66.102%
2024-02-22	0.631000	0.631000	0.600000	0.620000	0.000%	31,426	-67.742%
2024-02-21	0.585000	0.647000	0.585000	0.620000	+3.333%	72,656	-67.742%
2024-02-20	0.546500	0.606000	0.520000	0.600000	+7.143%	109,419	-66.667%
2024-02-16	0.531000	0.590000	0.531000	0.560000	-0.018%	34,981	-64.286%
2024-02-15	0.560000	0.589900	0.560000	0.560100	-0.160%	22,021	-64.292%
2024-02-14	0.550000	0.589700	0.525000	0.561000	+2.559%	17,743	-64.349%
2024-02-13	0.570000	0.570000	0.540500	0.547000	-6.973%	23,808	-63.437%
2024-02-12	0.588000	0.589900	0.525900	0.588000	+6.715%	50,424	-65.986%
2024-02-09	0.570000	0.588000	0.533900	0.551000	+2.799%	13,707	-63.702%
2024-02-08	0.525500	0.570000	0.500000	0.536000	+4.199%	180,233	-62.687%
2024-02-07	0.565000	0.580000	0.511700	0.514400	-6.473%	25,622	-61.120%
2024-02-06	0.554400	0.590000	0.535600	0.550000	0.000%	66,911	-63.636%
2024-02-05	0.560000	0.570000	0.550000	0.550000	0.000%	49,553	-63.636%
2024-02-02	0.560000	0.579900	0.486800	0.550000	-1.786%	44,073	-63.636%
2024-02-01	0.550000	0.580000	0.540000	0.560000	+1.390%	32,972	-64.286%
2024-01-31	0.540400	0.570000	0.540000	0.552325	+0.624%	29,729	-63.789%
2024-01-30	0.541000	0.588000	0.530400	0.548900	-1.982%	29,402	-63.563%
2024-01-29	0.550000	0.602200	0.530100	0.560000	+1.818%	44,659	-64.286%
2024-01-26	0.480000	0.569000	0.473300	0.550000	+15.814%	127,186	-63.636%
2024-01-25	0.480000	0.480000	0.473500	0.474900	-1.063%	15,284	-57.886%
2024-01-24	0.490000	0.514600	0.473300	0.480000	-2.101%	27,296	-58.333%
2024-01-23	0.480000	0.518000	0.480000	0.490300	+2.875%	22,408	-59.209%
2024-01-22	0.524490	0.524490	0.471000	0.476600	-0.708%	34,340	-58.036%
2024-01-19	0.513400	0.516501	0.471500	0.480000	-1.397%	28,511	-58.333%
2024-01-18	0.540000	0.540000	0.471000	0.486800	+1.417%	50,852	-58.915%
2024-01-17	0.545400	0.545400	0.480000	0.480000	-8.274%	31,666	-58.333%
2024-01-16	0.540000	0.540000	0.509400	0.523300	-3.942%	28,452	-61.781%
2024-01-12	0.578900	0.584700	0.544775	0.544775	-2.719%	25,794	-63.288%
2024-01-11	0.518000	0.579900	0.480000	0.560000	+10.759%	69,695	-64.286%
2024-01-10	0.500000	0.515000	0.490000	0.505600	-0.453%	32,986	-60.443%
2024-01-09	0.520000	0.520000	0.480000	0.507900	+5.813%	18,688	-60.622%
2024-01-08	0.470000	0.520000	0.470000	0.480000	+1.911%	45,375	-58.333%
2024-01-05	0.480000	0.500000	0.460000	0.471000	+0.426%	35,928	-57.537%
2024-01-04	0.480000	0.500000	0.440000	0.469000	-0.213%	87,403	-57.356%
2024-01-03	0.505000	0.530000	0.470000	0.470000	-6.949%	67,331	-57.447%
2024-01-02	0.540000	0.560000	0.500000	0.505100	-5.598%	73,549	-60.404%
2023-12-29	0.550000	0.550000	0.510000	0.535050	+2.894%	89,939	-62.620%
2023-12-28	0.580000	0.589899	0.520000	0.520000	-7.143%	92,888	-61.538%
2023-12-27	0.560000	0.590000	0.540100	0.560000	-1.754%	112,753	-64.286%
2023-12-26	0.600000	0.609000	0.550000	0.570000	-3.373%	28,207	-64.912%
2023-12-22	0.594400	0.594400	0.565000	0.589900	-0.865%	69,689	-66.096%
2023-12-21	0.560500	0.600655	0.560500	0.595049	+0.856%	28,147	-66.389%
2023-12-20	0.585100	0.615000	0.571000	0.590000	+0.051%	57,905	-66.102%
2023-12-19	0.600000	0.600000	0.534800	0.589700	-3.770%	81,245	-66.084%
2023-12-18	0.611600	0.620000	0.580000	0.612800	-4.623%	88,227	-67.363%
2023-12-15	0.650000	0.650000	0.600300	0.642500	-2.652%	29,802	-68.872%
2023-12-14	0.645000	0.660000	0.599800	0.660000	+2.836%	102,556	-69.697%
2023-12-13	0.550000	0.650000	0.530000	0.641800	+16.670%	129,452	-68.838%
2023-12-12	0.590000	0.600000	0.539900	0.550100	-1.943%	26,281	-63.643%
2023-12-11	0.610000	0.620000	0.481100	0.561000	-6.500%	137,759	-64.349%
2023-12-08	0.610000	0.610000	0.580000	0.600000	-1.639%	32,990	-66.667%
2023-12-07	0.637000	0.637000	0.450000	0.610000	-2.768%	114,370	-67.213%
2023-12-06	0.634800	0.640000	0.581100	0.627363	-1.667%	49,177	-68.121%
2023-12-05	0.610000	0.640000	0.600000	0.638000	+1.399%	10,115	-68.652%
2023-12-04	0.600000	0.634851	0.600000	0.629200	-2.374%	23,679	-68.214%
2023-12-01	0.643600	0.650000	0.580000	0.644500	+5.656%	55,384	-68.968%
2023-11-30	0.640000	0.640000	0.600000	0.610000	-0.082%	32,190	-67.213%
2023-11-29	0.640000	0.640000	0.610000	0.610500	-3.095%	19,419	-67.240%
2023-11-28	0.602000	0.640000	0.600700	0.630000	+3.160%	10,555	-68.254%
2023-11-27	0.630000	0.635900	0.600000	0.610700	+0.776%	11,286	-67.251%
2023-11-24	0.600000	0.635000	0.600000	0.606000	+0.983%	3,457	-66.997%
2023-11-22	0.620100	0.635000	0.600000	0.600100	-0.810%	12,289	-66.672%
2023-11-21	0.595000	0.639900	0.595000	0.605000	+0.783%	9,139	-66.942%
2023-11-20	0.619900	0.640000	0.600300	0.600300	-3.162%	19,708	-66.683%
2023-11-17	0.623300	0.640000	0.600000	0.619900	+3.299%	35,581	-67.737%
2023-11-16	0.610000	0.649700	0.600000	0.600100	-3.984%	29,858	-66.672%
2023-11-15	0.645123	0.658900	0.620000	0.625000	-3.876%	58,866	-68.000%
2023-11-14	0.652300	0.664000	0.630000	0.650200	-0.314%	9,015	-69.240%
2023-11-13	0.670000	0.670000	0.634500	0.652250	-0.519%	22,343	-69.337%
2023-11-10	0.640000	0.680100	0.630000	0.655650	+4.071%	13,546	-69.496%
2023-11-09	0.631000	0.675100	0.630000	0.630000	-3.463%	48,694	-68.254%
2023-11-08	0.633900	0.675000	0.622100	0.652600	-0.138%	60,380	-69.353%
2023-11-07	0.670000	0.679900	0.588500	0.653500	-0.985%	132,330	-69.396%
2023-11-06	0.616900	0.700000	0.612788	0.660000	+10.738%	246,310	-69.697%
2023-11-03	0.616900	0.620000	0.564200	0.596000	+1.412%	34,538	-66.443%
2023-11-02	0.555500	0.610000	0.551100	0.587700	+5.701%	57,917	-65.969%
2023-11-01	0.590000	0.590000	0.540000	0.556000	-4.303%	31,279	-64.029%
2023-10-31	0.550000	0.605400	0.550000	0.581000	+3.750%	13,812	-65.577%
2023-10-30	0.601000	0.630000	0.534400	0.560000	-6.667%	76,734	-64.286%
2023-10-27	0.616600	0.640000	0.600000	0.600000	-4.000%	22,167	-66.667%
2023-10-26	0.610000	0.645000	0.600000	0.625000	+4.167%	28,339	-68.000%
2023-10-25	0.633000	0.650100	0.600000	0.600000	-4.762%	39,120	-66.667%
2023-10-24	0.616900	0.640000	0.600000	0.630000	+0.800%	17,853	-68.254%
2023-10-23	0.670000	0.670000	0.560000	0.625000	+4.167%	97,988	-68.000%
2023-10-20	0.638900	0.638900	0.571900	0.600000	-3.226%	185,020	-66.667%
2023-10-19	0.640000	0.640000	0.570000	0.620000	-1.587%	78,437	-67.742%
2023-10-18	0.615000	0.667000	0.614000	0.630000	-1.563%	20,393	-68.254%
2023-10-17	0.640000	0.664400	0.606000	0.640000	0.000%	36,510	-68.750%
2023-10-16	0.650000	0.650000	0.591800	0.640000	0.000%	42,708	-68.750%
2023-10-13	0.689100	0.693200	0.634900	0.640000	-7.246%	37,442	-68.750%
2023-10-12	0.690300	0.702900	0.661100	0.690000	-0.043%	32,531	-71.014%
2023-10-11	0.670000	0.700000	0.650100	0.690300	+1.515%	26,873	-71.027%
2023-10-10	0.650000	0.720000	0.650000	0.680000	-0.737%	41,254	-70.588%
2023-10-09	0.700000	0.740000	0.655500	0.685050	-6.260%	56,145	-70.805%
2023-10-06	0.703836	0.765000	0.700000	0.730800	-1.257%	38,607	-72.633%
2023-10-05	0.696300	0.776300	0.696300	0.740100	+6.290%	57,747	-72.977%
2023-10-04	0.746500	0.749900	0.680000	0.696300	-2.615%	73,837	-71.277%
2023-10-03	0.765000	0.795971	0.700800	0.715000	-7.143%	48,533	-72.028%
2023-10-02	0.828000	0.828000	0.741250	0.770000	-5.521%	98,874	-74.026%
2023-09-29	0.829899	0.830000	0.799900	0.815000	-0.037%	34,636	-75.460%
2023-09-28	0.803600	0.830000	0.800000	0.815300	-1.641%	29,766	-75.469%
2023-09-27	0.821000	0.843000	0.805000	0.828900	-1.204%	35,053	-75.872%
2023-09-26	0.832100	0.839000	0.812000	0.839000	+1.574%	11,801	-76.162%
2023-09-25	0.820000	0.847900	0.802300	0.826000	-1.255%	20,844	-75.787%
2023-09-22	0.820000	0.866000	0.805000	0.836500	+2.012%	70,789	-76.091%
2023-09-21	0.829900	0.840001	0.802000	0.820000	-1.264%	27,055	-75.610%
2023-09-20	0.850000	0.855000	0.825000	0.830500	+0.667%	14,102	-75.918%
2023-09-19	0.870000	0.870000	0.823900	0.825000	-3.055%	46,285	-75.758%
2023-09-18	0.860000	0.890000	0.850000	0.851000	-6.319%	52,082	-76.498%
2023-09-15	0.878000	0.908900	0.840000	0.908400	+8.066%	84,843	-77.983%
2023-09-14	0.852000	0.865800	0.825000	0.840600	-1.684%	68,100	-76.207%
2023-09-13	0.870000	0.891000	0.850000	0.855000	-1.848%	40,238	-76.608%
2023-09-12	0.889100	0.895000	0.871100	0.871100	-2.025%	77,294	-77.041%
2023-09-11	0.900000	0.901000	0.871000	0.889100	-0.593%	118,781	-77.505%
2023-09-08	0.869500	0.899699	0.860000	0.894400	+2.416%	44,859	-77.639%
2023-09-07	0.890000	0.900000	0.850500	0.873300	-4.033%	70,484	-77.098%
2023-09-06	0.920000	0.940000	0.887000	0.910000	-3.643%	86,227	-78.022%
2023-09-05	0.899000	0.944400	0.882000	0.944400	+6.112%	41,547	-78.823%
2023-09-01	0.940000	0.956000	0.880400	0.890000	-6.316%	131,536	-77.528%
2023-08-31	0.920000	0.990000	0.900300	0.950000	+1.931%	203,337	-78.947%
2023-08-30	0.960000	0.960000	0.875000	0.932000	+1.304%	101,019	-78.541%
2023-08-29	0.981100	1.000000	0.912400	0.920000	-5.844%	131,541	-78.261%
2023-08-28	0.990000	1.090000	0.936900	0.977100	-0.306%	532,915	-79.531%
2023-08-25	1.000000	1.000000	0.970000	0.980100	-1.990%	30,961	-79.594%
2023-08-24	1.010000	1.010000	0.971000	1.000000	+3.724%	43,662	-80.000%
2023-08-23	0.990000	1.039900	0.964100	0.964100	-2.616%	57,352	-79.255%
2023-08-22	1.010000	1.024800	0.965000	0.990000	-1.980%	53,060	-79.798%
2023-08-21	1.030000	1.039000	1.010000	1.010000	-1.942%	51,664	-80.198%
2023-08-18	1.000000	1.040000	0.980000	1.030000	+5.113%	54,943	-80.583%
2023-08-17	1.040000	1.060300	0.940200	0.979900	-5.779%	226,843	-79.590%
2023-08-16	1.020000	1.050000	1.000000	1.040000	+6.014%	119,745	-80.769%
2023-08-15	1.120000	1.129600	0.980000	0.981000	-11.622%	389,429	-79.613%
2023-08-14	1.110000	1.160000	1.110000	1.110000	-0.893%	64,066	-81.982%
2023-08-11	1.180000	1.200000	1.110000	1.120000	-2.609%	66,082	-82.143%
2023-08-10	1.120000	1.170000	1.110000	1.150000	+2.679%	82,619	-82.609%
2023-08-09	1.140000	1.165000	1.100000	1.120000	-1.322%	95,828	-82.143%
2023-08-08	1.166000	1.180000	1.100000	1.135000	-3.814%	140,913	-82.379%
2023-08-07	1.239900	1.239900	1.160000	1.180000	-1.667%	128,798	-83.051%
2023-08-04	1.240000	1.240000	1.170000	1.200000	-0.826%	78,005	-83.333%
2023-08-03	1.220000	1.250000	1.190000	1.210000	-1.626%	109,530	-83.471%
2023-08-02	1.260000	1.260000	1.220000	1.230000	-3.150%	104,008	-83.740%
2023-08-01	1.250000	1.280000	1.240000	1.270000	+0.794%	62,315	-84.252%
2023-07-31	1.330000	1.340000	1.260000	1.260000	-5.970%	176,916	-84.127%
2023-07-28	1.220000	1.340000	1.210000	1.340000	+9.836%	827,306	-85.075%
2023-07-27	1.200000	1.240000	1.160000	1.220000	+0.826%	286,264	-83.607%
2023-07-26	1.180000	1.220000	1.170000	1.210000	+1.681%	169,450	-83.471%
2023-07-25	1.210000	1.230000	1.160000	1.190000	-0.833%	155,910	-83.193%
2023-07-24	1.250000	1.250000	1.200000	1.200000	-4.000%	138,512	-83.333%
2023-07-21	1.240000	1.270000	1.200000	1.250000	+0.402%	195,923	-84.000%
2023-07-20	1.200000	1.250000	1.200000	1.245000	+2.049%	97,976	-83.936%
2023-07-19	1.220000	1.280000	1.200000	1.220000	-2.400%	282,045	-83.607%
2023-07-18	1.240000	1.280000	1.200000	1.250000	-0.794%	385,620	-84.000%
2023-07-17	1.220000	1.279900	1.199900	1.260000	+5.882%	211,406	-84.127%
2023-07-14	1.210000	1.225000	1.170000	1.190000	-2.459%	270,524	-83.193%
2023-07-13	1.280000	1.300000	1.210000	1.220000	-4.688%	280,648	-83.607%
2023-07-12	1.320000	1.380000	1.230000	1.280000	-5.862%	462,420	-84.375%
2023-07-11	1.370000	1.404500	1.320000	1.359700	-2.180%	131,741	-85.291%
2023-07-10	1.400000	1.420000	1.310000	1.390000	-7.333%	448,655	-85.612%
2023-07-07	1.520000	1.529900	1.410000	1.500000	+1.351%	425,043	-86.667%
2023-07-06	1.430000	1.565000	1.330000	1.480000	+2.069%	729,372	-86.486%
2023-07-05	1.470000	1.549900	1.410000	1.450000	0.000%	564,262	-86.207%
2023-07-03	1.500000	1.500000	1.370000	1.450000	-1.361%	289,838	-86.207%
2023-06-30	1.200000	1.500000	1.180000	1.470000	+20.492%	1,342,045	-86.395%
2023-06-29	1.200000	1.240000	1.160000	1.220000	+0.826%	481,061	-83.607%
2023-06-28	1.220000	1.239300	1.190000	1.210000	-0.820%	103,273	-83.471%
2023-06-27	1.200000	1.250000	1.160000	1.220000	0.000%	213,875	-83.607%
2023-06-26	1.330000	1.337200	1.180000	1.220000	-8.955%	304,710	-83.607%

.dark-mode .Pnd0bt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pnd0bt{ color: #333333; background-color: white; border: 2px solid #333333; }FRZAFORZA X1 INCstock OTC

FRZA
FORZA X1 INC
stock OTC