Fireangel Safety Technology Gr
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
22 Nov 2023 |
GBX |
6.8 |
6.99 |
6.6 |
6.925 |
6.925 |
+0.225 (+3.36%)
|
251,787 |
21 Nov 2023 |
GBX |
6.85 |
6.85 |
6.7 |
6.7 |
6.7 |
-0.15 (-2.19%)
|
243,634 |
20 Nov 2023 |
GBX |
6.75 |
7 |
6.5 |
6.85 |
6.85 |
+0.1 (+1.48%)
|
17,216 |
17 Nov 2023 |
GBX |
6.75 |
6.97 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
740,000 |
16 Nov 2023 |
GBX |
6.865 |
6.865 |
6.735 |
6.75 |
6.75 |
0.0 (0.0%)
|
150,130 |
15 Nov 2023 |
GBX |
6.75 |
6.9 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
251,063 |
14 Nov 2023 |
GBX |
6.75 |
6.75 |
6.75 |
6.75 |
6.75 |
0.0 (0.0%)
|
644,796 |
13 Nov 2023 |
GBX |
6.75 |
6.9 |
6.71 |
6.75 |
6.75 |
0.0 (0.0%)
|
644,796 |
10 Nov 2023 |
GBX |
6.75 |
7.1 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
5,463 |
9 Nov 2023 |
GBX |
6.75 |
7.3 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
10,926 |
8 Nov 2023 |
GBX |
6.75 |
7.3 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
432,330 |
7 Nov 2023 |
GBX |
6.75 |
7 |
6.5 |
6.75 |
6.75 |
0.0 (0.0%)
|
165,034 |
6 Nov 2023 |
GBX |
6.75 |
6.9 |
6.6 |
6.75 |
6.75 |
-0.25 (-3.57%)
|
2,339,709 |
3 Nov 2023 |
GBX |
6.75 |
7 |
6.5 |
7 |
7 |
+0.3 (+4.48%)
|
249,080 |
2 Nov 2023 |
GBX |
6.75 |
7 |
6.5 |
6.7 |
6.7 |
0.0 (0.0%)
|
497,430 |
1 Nov 2023 |
GBX |
6.7 |
6.7 |
6.526 |
6.7 |
6.7 |
-0.05 (-0.74%)
|
505,661 |
31 Oct 2023 |
GBX |
6.5 |
7 |
6.45 |
6.75 |
6.75 |
+0.05 (+0.75%)
|
684,688 |
30 Oct 2023 |
GBX |
6.75 |
7 |
6.25 |
6.7 |
6.7 |
-0.05 (-0.74%)
|
612,223 |
27 Oct 2023 |
GBX |
6.5 |
7 |
5.5 |
6.75 |
6.75 |
+4.65 (+221.43%)
|
5,097,266 |
26 Oct 2023 |
GBX |
2.1 |
2.18 |
2.1 |
2.1 |
2.1 |
0.0 (0.0%)
|
9,084 |
25 Oct 2023 |
GBX |
2.1 |
2.2 |
2.1 |
2.1 |
2.1 |
0.0 (0.0%)
|
48,948 |
24 Oct 2023 |
GBX |
2.1 |
2.24 |
2 |
2.1 |
2.1 |
0.0 (0.0%)
|
6,529 |
23 Oct 2023 |
GBX |
2.1 |
2.1 |
2.1 |
2.1 |
2.1 |
0.0 (0.0%)
|
0 |
20 Oct 2023 |
GBX |
2.1 |
2.1 |
2.1 |
2.1 |
2.1 |
0.0 (0.0%)
|
28,000 |
19 Oct 2023 |
GBX |
2.1 |
2.1 |
2.038 |
2.1 |
2.1 |
0.0 (0.0%)
|
28,000 |
18 Oct 2023 |
GBX |
2.1 |
2.13 |
2.025 |
2.1 |
2.1 |
0.0 (0.0%)
|
190,026 |
17 Oct 2023 |
GBX |
2.1 |
2.1 |
2.02 |
2.1 |
2.1 |
0.0 (0.0%)
|
5,795 |
16 Oct 2023 |
GBX |
2.1 |
2.1 |
2.1 |
2.1 |
2.1 |
0.0 (0.0%)
|
813,832 |
13 Oct 2023 |
GBX |
2.1 |
2.1 |
2.1 |
2.1 |
2.1 |
0.0 (0.0%)
|
813,832 |
12 Oct 2023 |
GBX |
2.1 |
2.14 |
2 |
2.1 |
2.1 |
0.0 (0.0%)
|
813,832 |