Canada markets close in 5 hours 11 minutes

Fobi AI Inc. (FOBI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0050 (+8.33%)
As of 10:34AM EDT. Market open.
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20240.06000.06500.05500.06500.0650132,599
Jul 22, 20240.06000.06000.06000.06000.060051,083
Jul 19, 20240.05500.06000.05500.05500.0550139,568
Jul 18, 20240.06000.06000.05500.06000.0600116,565
Jul 17, 20240.06000.06500.05500.06500.0650197,506
Jul 16, 20240.06000.06500.05500.06000.0600250,110
Jul 15, 20240.06000.06000.05500.06000.0600184,690
Jul 12, 20240.06000.06500.06000.06000.0600185,278
Jul 11, 20240.06500.06500.06000.06500.0650632,131
Jul 10, 20240.06500.06500.06000.06500.0650173,297
Jul 09, 20240.06500.06500.06000.06500.065058,994
Jul 08, 20240.06000.06500.06000.06000.0600128,855
Jul 05, 20240.06500.06500.06000.06500.0650224,436
Jul 04, 20240.06500.06500.06000.06500.0650203,743
Jul 03, 20240.07000.07000.06000.06000.0600445,813
Jul 02, 20240.07500.07500.07000.07000.0700628,437
Jun 28, 20240.07500.07500.07000.07500.0750296,875
Jun 27, 20240.07500.07500.07500.07500.0750189,850
Jun 26, 20240.07500.07500.07500.07500.0750157,500
Jun 25, 20240.07500.07500.07000.07000.0700626,060
Jun 24, 20240.07500.07500.07000.07000.070079,109
Jun 21, 20240.07000.08000.07000.07500.0750466,702
Jun 20, 20240.08000.08000.07500.08000.0800763,603
Jun 19, 20240.07000.07500.07000.07500.0750777,294
Jun 18, 20240.07000.07500.07000.07500.0750626,918
Jun 17, 20240.07000.07500.07000.07000.070018,370
Jun 14, 20240.07500.07500.07000.07500.075062,956
Jun 13, 20240.07500.07500.07000.07500.0750171,836
Jun 12, 20240.07500.07500.07500.07500.0750123,735
Jun 11, 20240.07500.07500.07000.07500.075093,100
Jun 10, 20240.07500.07500.07000.07500.075059,729
Jun 07, 20240.07000.07500.07000.07500.0750107,402
Jun 06, 20240.07500.07500.07000.07000.0700403,127
Jun 05, 20240.07000.07500.07000.07000.070029,955
Jun 04, 20240.07000.07500.07000.07000.070097,500
Jun 03, 20240.07500.07500.07500.07500.075035,270
May 31, 20240.07500.08000.07000.07000.0700166,695
May 30, 20240.07500.07500.07000.07500.0750156,865
May 29, 20240.07500.07500.07000.07500.0750192,094
May 28, 20240.07500.08000.07000.08000.0800363,687
May 27, 20240.07500.08000.07500.08000.0800120,705
May 24, 20240.07500.07500.07500.07500.07507,961
May 23, 20240.07500.08000.07000.07500.0750257,394
May 22, 20240.08000.08000.07500.07500.0750253,792
May 21, 20240.08000.08000.07500.07500.0750261,884
May 17, 20240.08000.08000.08000.08000.080069,510
May 16, 20240.08000.08000.07500.08000.0800133,223
May 15, 20240.08000.08500.08000.08500.0850254,086
May 14, 20240.07500.08000.07500.08000.0800129,020
May 13, 20240.08000.08500.07500.08500.0850111,711
May 10, 20240.08000.08500.08000.08500.0850174,857
May 09, 20240.08000.08500.08000.08000.080081,483
May 08, 20240.08500.09000.08000.08000.0800267,927
May 07, 20240.07500.10000.07500.08500.08501,284,002
May 06, 20240.07000.07500.07000.07500.075040,071
May 03, 20240.07000.07500.07000.07500.075082,149
May 02, 20240.07500.07500.07000.07500.0750194,616
May 01, 20240.07500.07500.07500.07500.075043,502
Apr 30, 20240.07000.07500.07000.07500.0750535,981
Apr 29, 20240.07000.07000.06500.07000.0700228,361
Apr 26, 20240.07000.07000.06500.06500.0650314,832
Apr 25, 20240.06500.07000.06500.07000.070075,816
Apr 24, 20240.07000.07000.06500.06500.0650169,491
Apr 23, 20240.07000.07000.06500.07000.070033,288
Apr 22, 20240.07000.07000.07000.07000.0700386,651
Apr 19, 20240.07000.07000.06500.06500.065093,336
Apr 18, 20240.07000.07000.06500.07000.0700146,125
Apr 17, 20240.07000.07000.07000.07000.0700126,306
Apr 16, 20240.07000.07000.06500.07000.0700106,650
Apr 15, 20240.07500.07500.06500.07000.0700655,533
Apr 12, 20240.07000.07500.07000.07500.0750130,152
Apr 11, 20240.07500.07500.07000.07500.075037,950
Apr 10, 20240.07500.07500.07500.07500.075019,010
Apr 09, 20240.07500.07500.07000.07500.0750178,049
Apr 08, 20240.07500.07500.07500.07500.0750103,626
Apr 05, 20240.08000.08000.07000.07000.0700330,932
Apr 04, 20240.08000.08000.07500.07500.0750399,183
Apr 03, 20240.07500.08000.07500.08000.080052,314
Apr 02, 20240.08000.08500.08000.08000.0800254,913
Apr 01, 20240.08000.08000.08000.08000.0800126,062
Mar 28, 20240.07500.08000.07500.08000.0800248,601
Mar 27, 20240.07500.07500.07000.07500.0750462,690
Mar 26, 20240.08000.08000.07500.07500.0750708,344
Mar 25, 20240.08500.08500.07500.08000.0800491,535
Mar 22, 20240.08500.08500.08000.08500.0850541,521
Mar 21, 20240.08000.08500.08000.08500.0850118,247
Mar 20, 20240.08000.08000.07500.08000.080080,235
Mar 19, 20240.08500.08500.07500.08000.0800181,444
Mar 18, 20240.08000.08000.08000.08000.0800319,938
Mar 15, 20240.08500.08500.08000.08500.0850249,840
Mar 14, 20240.08500.09000.08000.08000.0800428,050
Mar 13, 20240.09000.09000.08500.09000.090075,019
Mar 12, 20240.09500.09500.08500.09000.0900499,097
Mar 11, 20240.10000.10000.09000.09500.0950121,786
Mar 08, 20240.10000.10000.09000.09500.0950310,212
Mar 07, 20240.10000.10000.09500.10000.1000371,024
Mar 06, 20240.09500.10000.09500.09500.0950593,005
Mar 05, 20240.11500.11500.09000.09000.09001,867,108
Mar 04, 20240.11000.11500.11000.11500.1150909,911
Mar 01, 20240.09000.12000.09000.10500.10501,555,019
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...