TMX group TMXmoney

Focus Ventures Ltd. (FCV)
Market: CDN Consolidated
$ 0.225
Oct 21, 2014, 2:03 PM EDT
Change: -0.005 (-2.17%)
Volume: 106,940
Day Low
0.22
Day High
0.235
Company Chart
Detailed Quote
Open: 0.22 Ex-Div Date: N/A
High: 0.235 Dividend: N/A
Low: 0.22 Yield: N/A
Prev. Close: 0.23 Div. Frequency: N/A
Bid: 0.22 Total Shares: 76,870,000
Bid Size: 30,000 Escrow Shares: 0
Ask: 0.23 Net Shares: 76,870,000
Ask Size: 5,000 P/E Ratio: N/A
Market Cap: 17,295,750 P/B Ratio: 11.25
EPS: -0.08 Exchange: TSXV
Beta: 1.767815 VWAP: 0.220446
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.23 0.22 0.23 0.22 0.24 0.22 106.94 k 100% -0.01 -2.174% 10/21/2014 12:49 PM
TSXV 0.23 0.22 0.23 0.22 0.24 0.22 106.94 k 100% -0.01 -2.174% 10/21/2014 12:49 PM
Chi-X 0.23 0.18 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/14/2014 2:43 PM
Omega 0.30 0.19 0.27 0.00 0.00 0.00 0 0% 0.00 0.000% 12/31/1969 7:00 PM
Pure 0.26 0.20 0.25 0.00 0.00 0.00 0 0% 0.00 0.00% 03/12/2014 10:54 AM
CX2 0.23 0.22 N/A 0.00 0.00 0.00 0 0% 0.00 0.00% 10/02/2014 11:17 AM

All times are in ET.

News Headlines for Focus Ventures Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 12:49 PM EDT E 0.225 440 -0.01 TSXV 089 002
10/21/2014 12:40 PM EDT 0.225 5,000 -0.01 TSXV 001 062
10/21/2014 12:09 PM EDT 0.22 16,000 -0.01 TSXV 007 001
10/21/2014 12:09 PM EDT 0.22 4,000 -0.01 TSXV 007 001
10/21/2014 10:45 AM EDT 0.22 6,000 -0.01 TSXV 007 001
10/21/2014 10:45 AM EDT 0.22 5,000 -0.01 TSXV 001 001
10/21/2014 10:45 AM EDT 0.22 9,000 -0.01 TSXV 083 001
10/21/2014 10:31 AM EDT 0.235 1,500 0.01 TSXV 007 057
10/21/2014 10:24 AM EDT 0.22 5,000 -0.01 TSXV 083 079
10/21/2014 9:47 AM EDT 0.22 6,000 -0.01 TSXV 083 001
10/21/2014 9:47 AM EDT 0.22 40,000 -0.01 TSXV 033 001
10/21/2014 9:47 AM EDT 0.22 9,000 -0.01 TSXV 033 001
10/20/2014 3:46 PM EDT 0.23 500 0 TSXV 001 001
10/20/2014 2:03 PM EDT 0.225 20,000 -0.01 TSXV 007 001
10/20/2014 1:58 PM EDT 0.225 7,500 -0.01 TSXV 007 001
10/20/2014 1:36 PM EDT 0.225 20,000 -0.01 TSXV 007 072
10/20/2014 10:36 AM EDT 0.225 50,000 -0.01 TSXV 007 062
10/15/2014 2:36 PM EDT 0.23 1,000 0 TSXV 009 007
10/15/2014 12:14 PM EDT 0.22 1,500 -0.01 TSXV 007 007
10/14/2014 3:53 PM EDT 0.22 1,500 -0.01 TSXV 033 099
10/14/2014 2:43 PM EDT W 0.225 1,500 -0.01 CHIX 099 022
10/14/2014 2:43 PM EDT 0.225 10,000 -0.01 TSXV 001 022
10/14/2014 2:43 PM EDT 0.225 27,000 -0.01 TSXV 001 022
10/14/2014 12:47 PM EDT 0.23 500 0 TSXV 001 007
10/14/2014 12:18 PM EDT 0.23 3,000 0 TSXV 143 007
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia