Fireangel Safety Technology Gr
Sector:
Consumer Discretionary,
Industry:
Consumer Electronics
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
1 May 2024 |
GBX |
4.25 |
4.4 |
3.5 |
4.25 |
4.25 |
0.0 (0.0%)
|
20,158 |
30 Apr 2024 |
GBX |
4.25 |
4.4 |
3.8 |
4.25 |
4.25 |
0.0 (0.0%)
|
19,120 |
29 Apr 2024 |
GBX |
4.25 |
4.25 |
3.889 |
4.25 |
4.25 |
0.0 (0.0%)
|
30,000 |
26 Apr 2024 |
GBX |
4.25 |
4.25 |
3.9 |
4.25 |
4.25 |
0.0 (0.0%)
|
15,939 |
25 Apr 2024 |
GBX |
4.25 |
4.25 |
3.9 |
4.25 |
4.25 |
0.0 (0.0%)
|
3,000 |
24 Apr 2024 |
GBX |
4.25 |
4.25 |
3.9 |
4.25 |
4.25 |
0.0 (0.0%)
|
5,000 |
23 Apr 2024 |
GBX |
4.25 |
4.25 |
3.9 |
4.25 |
4.25 |
0.0 (0.0%)
|
1,800 |
22 Apr 2024 |
GBX |
4.25 |
5 |
3.5 |
4.25 |
4.25 |
+0.41 (+10.68%)
|
16,130 |
19 Apr 2024 |
GBX |
4.25 |
4.7 |
3.84 |
3.84 |
3.84 |
-0.41 (-9.65%)
|
2,031 |
18 Apr 2024 |
GBX |
4.25 |
4.25 |
4.25 |
4.25 |
4.25 |
0.0 (0.0%)
|
1,553 |
17 Apr 2024 |
GBX |
4.25 |
4.7 |
4.25 |
4.25 |
4.25 |
0.0 (0.0%)
|
1,553 |
16 Apr 2024 |
GBX |
4.25 |
4.7 |
4.25 |
4.25 |
4.25 |
0.0 (0.0%)
|
25 |
15 Apr 2024 |
GBX |
4 |
4.4 |
3.7831 |
4.25 |
4.25 |
+0.25 (+6.25%)
|
47,645 |
12 Apr 2024 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
11,273 |
11 Apr 2024 |
GBX |
4 |
4 |
4 |
4 |
4 |
0.0 (0.0%)
|
0 |
10 Apr 2024 |
GBX |
4 |
4 |
3.5 |
4 |
4 |
0.0 (0.0%)
|
1,315 |
9 Apr 2024 |
GBX |
3.5 |
4 |
3.5 |
4 |
4 |
+1 (+33.33%)
|
11,273 |
8 Apr 2024 |
GBX |
2.75 |
3.5 |
2.111 |
3 |
3 |
+0.25 (+9.09%)
|
15,407 |
5 Apr 2024 |
GBX |
2.75 |
2.75 |
2 |
2.75 |
2.75 |
0.0 (0.0%)
|
97,671 |
4 Apr 2024 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
6,613 |
3 Apr 2024 |
GBX |
2.75 |
2.75 |
2.75 |
2.75 |
2.75 |
0.0 (0.0%)
|
6,613 |
2 Apr 2024 |
GBX |
2.75 |
2.75 |
2 |
2.75 |
2.75 |
0.0 (0.0%)
|
6,613 |
28 Mar 2024 |
GBX |
4.49 |
4.49 |
2.651 |
2.75 |
2.75 |
-2.25 (-45%)
|
151,626 |
27 Mar 2024 |
GBX |
5 |
5 |
5 |
5 |
5 |
-0.25 (-4.76%)
|
133 |
26 Mar 2024 |
GBX |
5.25 |
6 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
133 |
25 Mar 2024 |
GBX |
5.25 |
5.7125 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
4,271 |
22 Mar 2024 |
GBX |
5.25 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0 (0.0%)
|
4,000 |
21 Mar 2024 |
GBX |
5.25 |
5.745 |
4.755 |
5.25 |
5.25 |
0.0 (0.0%)
|
4,000 |
20 Mar 2024 |
GBX |
5.25 |
5.75 |
5.25 |
5.25 |
5.25 |
-0.25 (-4.55%)
|
1,268 |
19 Mar 2024 |
GBX |
5.5 |
5.5 |
5.5 |
5.5 |
5.5 |
0.0 (0.0%)
|
0 |