TMX group TMXmoney

Focus Ventures Ltd. (FCV)
Market: CDN Consolidated
$ 0.275
Aug 27, 2014, 12:42 PM EDT
Change: -0.005 (-1.79%)
Volume: 32,000

Day Low
0.27
Day High
0.275
Company Chart
Detailed Quote
Open: 0.27 Ex-Div Date: N/A
High: 0.275 Dividend: N/A
Low: 0.27 Yield: N/A
Prev. Close: 0.28 Div. Frequency: N/A
Bid: 0.27 Total Shares: 76,870,000
Bid Size: 500 Escrow Shares: 0
Ask: 0.28 Net Shares: 76,870,000
Ask Size: 54,000 P/E Ratio: N/A
Market Cap: 21,139,250 P/B Ratio: 13.75
EPS: -0.08 Exchange: TSXV
Beta: 1.72164 VWAP: 0.271563
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.28 0.27 0.28 0.27 0.28 0.27 32.00 k 100% -0.01 -1.786% 08/27/2014 12:21 PM
TSXV 0.28 0.27 0.28 0.27 0.28 0.27 31.00 k 96.88% -0.01 -1.786% 08/27/2014 12:21 PM
Alpha 0.28 0.26 0.28 0.28 0.28 0.28 1,000 3.13% -0.01 -1.786% 08/27/2014 12:21 PM
Chi-X 0.28 0.27 0.28 0.00 0.00 0.00 0 0% 0.00 0.00% 08/26/2014 11:05 AM
Omega 0.30 0.23 0.33 0.00 0.00 0.00 0 0% 0.00 0.000% 12/31/1969 7:00 PM
Pure 0.26 0.25 0.30 0.00 0.00 0.00 0 0% 0.00 0.00% 03/12/2014 10:54 AM

All times are in ET.

News Headlines for Focus Ventures Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/27/2014 12:21 PM EDT 0.275 1,000 -0.01 TSXV 143 039
08/27/2014 12:21 PM EDT 0.275 8,000 -0.01 TSXV 143 002
08/27/2014 12:21 PM EDT 0.275 1,000 -0.01 ALPHA 143 039
08/27/2014 11:47 AM EDT 0.27 2,000 -0.01 TSXV 015 007
08/27/2014 10:32 AM EDT 0.27 500 -0.01 TSXV 089 033
08/27/2014 10:32 AM EDT 0.27 19,500 -0.01 TSXV 015 033
08/26/2014 3:58 PM EDT 0.28 500 0 TSXV 089 015
08/26/2014 11:05 AM EDT 0.28 1,000 0 CHIX 002 001
08/26/2014 11:05 AM EDT 0.28 5,500 0 TSXV 002 015
08/26/2014 11:05 AM EDT 0.28 1,000 0 TSXV 002 039
08/26/2014 11:05 AM EDT 0.28 20,000 0 TSXV 002 033
08/26/2014 11:05 AM EDT 0.28 7,000 0 TSXV 002 015
08/26/2014 11:05 AM EDT 0.28 500 0 ALPHA 002 039
08/26/2014 10:58 AM EDT 0.28 500 0 TSXV 089 015
08/26/2014 10:58 AM EDT E 0.28 450 0 TSXV 143 089
08/26/2014 10:58 AM EDT 0.28 2,500 0 TSXV 143 015
08/26/2014 10:58 AM EDT 0.28 1,000 0 CHIX 001 001
08/26/2014 10:58 AM EDT 0.28 500 0 ALPHA 079 039
08/26/2014 10:47 AM EDT 0.28 2,000 0 TSXV 027 015
08/26/2014 9:30 AM EDT E 0.28 80 0 TSXV 057 089
08/25/2014 3:43 PM EDT 0.27 14,000 -0.01 TSXV 015 001
08/25/2014 3:43 PM EDT 0.27 1,000 -0.01 TSXV 015 001
08/25/2014 3:42 PM EDT 0.27 3,000 -0.01 TSXV 015 001
08/25/2014 3:42 PM EDT 0.27 3,500 -0.01 TSXV 057 001
08/25/2014 2:39 PM EDT W 0.275 1,000 -0.01 CHIX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.