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 |
| 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 |
| 11 Oct 2023 |
GBX |
2.19 |
2.19 |
2.01 |
2.1 |
2.1 |
0.0 (0.0%)
|
40,301 |
| 10 Oct 2023 |
GBX |
2.1 |
2.1 |
2.0225 |
2.1 |
2.1 |
0.0 (0.0%)
|
3,638 |
| 9 Oct 2023 |
GBX |
2.2 |
2.2 |
2.0225 |
2.1 |
2.1 |
-0.1 (-4.55%)
|
113,715 |
