ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Forsys Metals Corp (OP:FOSYF)

0.2846 -0.0424 (-12.97%)
Streaming Delayed Price Updated: 1:14 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2026 0.3227 0.3310 0.3147 0.3270 276,111 +0.01(+3.65%)
Feb 02, 2026 0.3214 0.3271 0.3136 0.3155 29,710 -0.02(-6.63%)
Jan 30, 2026 0.3450 0.3550 0.3171 0.3379 501,734 -0.02(-6.24%)
Jan 29, 2026 0.3900 0.3950 0.3427 0.3604 93,373 -0.01(-2.41%)
Jan 28, 2026 0.3585 0.3764 0.3585 0.3693 145,205 +0.02(+4.32%)
Jan 27, 2026 0.3308 0.3540 0.3251 0.3540 136,940 +0.03(+9.60%)
Jan 26, 2026 0.3463 0.3500 0.3230 0.3230 194,062 -0.02(-6.65%)
Jan 23, 2026 0.3381 0.3500 0.3311 0.3460 231,840 +0.02(+7.42%)
Jan 22, 2026 0.3214 0.3278 0.3102 0.3221 192,474 +0.02(+6.62%)
Jan 21, 2026 0.3129 0.3129 0.3021 0.3021 7,968 -0.00(-0.36%)
Jan 20, 2026 0.3100 0.3205 0.3023 0.3032 171,558 +0.00(+0.03%)
Jan 16, 2026 0.3041 0.3079 0.3000 0.3031 24,710 +0.00(+0.03%)
Jan 15, 2026 0.3118 0.3137 0.3006 0.3030 117,768 -0.01(-3.81%)
Jan 14, 2026 0.2953 0.3150 0.2900 0.3150 76,060 +0.01(+2.57%)
Jan 13, 2026 0.3017 0.3131 0.2980 0.3071 78,040 -0.01(-3.85%)
Jan 12, 2026 0.2955 0.3260 0.2900 0.3194 200,407 +0.03(+10.63%)
Jan 09, 2026 0.2925 0.2930 0.2796 0.2887 166,881 +0.01(+2.92%)
Jan 08, 2026 0.2890 0.2929 0.2758 0.2805 186,941 +0.01(+3.62%)
Jan 07, 2026 0.2700 0.2707 0.2596 0.2707 35,238 +0.00(+0.26%)
Jan 06, 2026 0.2540 0.2700 0.2358 0.2700 374,138 +0.05(+22.73%)
Jan 05, 2026 0.2267 0.2353 0.2200 0.2200 190,942 -0.01(-2.22%)
Jan 02, 2026 0.2142 0.2271 0.2136 0.2250 121,655 +0.01(+5.63%)
Dec 31, 2025 0.2250 0.2250 0.2119 0.2130 78,401 -0.00(-1.57%)
Dec 30, 2025 0.2196 0.2267 0.2150 0.2164 75,612 -0.00(-1.46%)
Dec 29, 2025 0.2280 0.2300 0.2187 0.2196 62,700 -0.01(-2.83%)
Dec 26, 2025 0.2370 0.2484 0.2200 0.2260 93,804 -0.01(-3.09%)
Dec 24, 2025 0.2306 0.2400 0.2306 0.2332 46,197 +0.00(+1.22%)
Dec 23, 2025 0.2407 0.2407 0.2289 0.2304 102,774 +0.00(+0.17%)
Dec 22, 2025 0.2297 0.2310 0.2210 0.2300 221,639 +0.00(+1.14%)
Dec 19, 2025 0.2100 0.2400 0.2050 0.2274 169,727 +0.03(+14.85%)
Dec 18, 2025 0.2010 0.2010 0.1980 0.1980 42,425 +0.00(+0.87%)
Dec 17, 2025 0.1999 0.2021 0.1883 0.1963 238,510 +0.00(+0.20%)
Dec 16, 2025 0.2030 0.2030 0.1959 0.1959 110,250 -0.01(-4.76%)
Dec 15, 2025 0.2144 0.2170 0.2031 0.2057 208,995 -0.01(-4.33%)
Dec 12, 2025 0.2192 0.2231 0.2092 0.2150 85,755 -0.00(-2.18%)
Dec 11, 2025 0.2100 0.2221 0.2100 0.2198 21,364 +0.00(+0.09%)
Dec 10, 2025 0.2196 0.2330 0.2196 0.2196 10,205 -0.01(-2.66%)
Dec 09, 2025 0.2233 0.2300 0.2233 0.2256 50,827 +0.01(+6.92%)
Dec 08, 2025 0.2149 0.2258 0.2110 0.2110 33,560 -0.02(-7.50%)
Dec 05, 2025 0.2300 0.2390 0.2259 0.2281 80,175 -0.01(-5.90%)
Dec 04, 2025 0.2207 0.2440 0.2207 0.2424 119,243 +0.03(+12.22%)
Dec 03, 2025 0.2261 0.2296 0.2160 0.2160 153,908 +0.00(+0.00%)
Dec 02, 2025 0.2120 0.2243 0.2100 0.2160 76,051 +0.01(+3.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.