Hot Features
프리미엄
Frontera Energy Corporation (FEC)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -5.92383638928 | 7.09 | 7.4 | 6.26 | 90415 | 6.61865568 | CS |
| 4 | -1.19 | -15.1399491094 | 7.86 | 8.08 | 6.26 | 46625 | 7.12375503 | CS |
| 12 | -1.27 | -15.9949622166 | 7.94 | 9.65 | 6.26 | 45030 | 7.92723191 | CS |
| 26 | -1.44 | -17.7558569667 | 8.11 | 9.65 | 6.26 | 49425 | 8.03322031 | CS |
| 52 | -1.18 | -15.0318471338 | 7.85 | 10.05 | 6.26 | 46227 | 8.1492792 | CS |
| 156 | -7.19 | -51.8759018759 | 13.86 | 15.95 | 6.26 | 82908 | 10.84951037 | CS |
| 260 | -0.23 | -3.33333333333 | 6.9 | 15.95 | 2.01 | 131291 | 7.35426825 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 6.67 | 0.37 | 5.87 | 6.5 | 6.69 | 6.42 | 60565 |
| 1741300800 | 6.3 | -0.35 | -5.26 | 6.57 | 6.62 | 6.29 | 37765 |
| 1741214400 | 6.65 | 0.18 | 2.78 | 6.47 | 6.79 | 6.47 | 83048 |
| 1741128000 | 6.47 | -0.18 | -2.71 | 6.6 | 6.6 | 6.26 | 163315 |
| 1741041600 | 6.65 | -0.49 | -6.86 | 7.37 | 7.4 | 6.59 | 109896 |
| 1740782400 | 7.14 | -0.03 | -0.42 | 7.09 | 7.32 | 7.03 | 58050 |
| 1740696000 | 7.17 | -0.06 | -0.83 | 7.3 | 7.3 | 7.1 | 14984 |
| 1740609600 | 7.23 | -0.06 | -0.82 | 7.56 | 7.56 | 7.16 | 65294 |
| 1740523200 | 7.29 | -0.35 | -4.58 | 7.595 | 7.6 | 7.23 | 44872 |
| 1740436800 | 7.64 | 0.05 | 0.66 | 7.59 | 7.7 | 7.54 | 10742 |
| 1740177600 | 7.59 | -0.26 | -3.31 | 7.82 | 7.82 | 7.55 | 29492 |
| 1740091200 | 7.85 | -0.02 | -0.25 | 7.91 | 7.96 | 7.82 | 13391 |
| 1740004800 | 7.87 | 0.05 | 0.64 | 7.57 | 7.89 | 7.57 | 18576 |
| 1739918400 | 7.82 | 0.07 | 0.90 | 7.7 | 7.89 | 7.68 | 32758 |
| 1739572800 | 7.75 | -0.06 | -0.77 | 7.84 | 7.86 | 7.71 | 42020 |
| 1739486400 | 7.81 | 0.01 | 0.13 | 8.06 | 8.06 | 7.68 | 30579 |
| 1739400000 | 7.8 | -0.16 | -2.01 | 8.01 | 8.01 | 7.78 | 27166 |
| 1739313600 | 7.96 | 0.07 | 0.89 | 7.82 | 8.08 | 7.76 | 32174 |
| 1739227200 | 7.89 | 0 | 0.00 | 7.94 | 8.07 | 7.88 | 20752 |
| 1738968000 | 7.89 | 0.14 | 1.81 | 7.86 | 7.9 | 7.75 | 51008 |
| 1738881600 | 7.75 | -0.14 | -1.77 | 7.78 | 7.89 | 7.74 | 6366 |
| 1738795200 | 7.89 | -0.11 | -1.38 | 7.91 | 8 | 7.82 | 33831 |
| 1738708800 | 8 | 0.14 | 1.78 | 7.9 | 8.02 | 7.89 | 19320 |
| 1738622400 | 7.86 | -0.31 | -3.79 | 7.5 | 8.19 | 7.5 | 51755 |
| 1738363200 | 8.17 | -0.18 | -2.16 | 8.24 | 8.3 | 8.08 | 31903 |
| 1738276800 | 8.35 | 0.11 | 1.33 | 8.31 | 8.5 | 8.27 | 26092 |
| 1738190400 | 8.24 | -0.12 | -1.44 | 8.21 | 8.31 | 8.1 | 35378 |
| 1738104000 | 8.36 | 0.22 | 2.70 | 8.1 | 8.36 | 8.03 | 9096 |
| 1738017600 | 8.14 | -0.29 | -3.44 | 8.1199999 | 8.31 | 8.08 | 33500 |
| 1737758400 | 8.43 | -0.31 | -3.55 | 8.56 | 8.77 | 8.42 | 56062 |
| 1737672000 | 8.74 | -0.32 | -3.53 | 9.07 | 9.07 | 8.72 | 75518 |
| 1737585600 | 9.06 | -0.19 | -2.05 | 9.16 | 9.33 | 9.05 | 23254 |
| 1737499200 | 9.25 | 0.22 | 2.44 | 9.09 | 9.25 | 8.98 | 16282 |
| 1737412800 | 9.03 | -0.25 | -2.69 | 9.25 | 9.34 | 9.01 | 8023 |
| 1737153600 | 9.28 | 0.47 | 5.33 | 8.85 | 9.28 | 8.8 | 32679 |
| 1737067200 | 8.81 | -0.31 | -3.40 | 9.07 | 9.07 | 8.81 | 13904 |
| 1736980800 | 9.1199999 | 0.09 | 1.00 | 9.03 | 9.1199999 | 8.94 | 9093 |
| 1736894400 | 9.03 | -0.01 | -0.11 | 8.8699999 | 9.23 | 8.8699999 | 21067 |
| 1736808000 | 9.0399999 | -0.25 | -2.69 | 9.28 | 9.38 | 9.01 | 16420 |
| 1736548800 | 9.2899999 | -0.07 | -0.75 | 9.64 | 9.65 | 9.23 | 27370 |
| 1736462400 | 9.36 | 0.2 | 2.18 | 9.25 | 9.44 | 9.25 | 14870 |
| 1736376000 | 9.16 | -0.07 | -0.76 | 9.19 | 9.25 | 9.07 | 52376 |
| 1736289600 | 9.23 | 0.03 | 0.33 | 9.2899999 | 9.48 | 9.19 | 38932 |
| 1736203200 | 9.2 | -0.11 | -1.18 | 9.31 | 9.39 | 8.94 | 55104 |
| 1735944000 | 9.31 | 0.15 | 1.64 | 8.9 | 9.31 | 8.9 | 61212 |
| 1735857600 | 9.16 | 0.52 | 6.02 | 8.21 | 9.16 | 8.21 | 101239 |
| 1735684800 | 8.64 | 0.44 | 5.37 | 8.2 | 8.64 | 8.2 | 53493 |
| 1735598400 | 8.2 | 0.11 | 1.36 | 7.69 | 8.27 | 7.69 | 33668 |
| 1735339200 | 8.09 | 0.37 | 4.79 | 7.75 | 8.1 | 7.73 | 154447 |
| 1735069200 | 7.72 | 0.02 | 0.26 | 7.61 | 7.76 | 7.61 | 8110 |
| 1734993600 | 7.7 | 0.08 | 1.05 | 7.65 | 7.7 | 7.55 | 19021 |
| 1734734400 | 7.62 | -0.01 | -0.13 | 7.64 | 7.7 | 7.55 | 25578 |
| 1734648000 | 7.63 | 0 | 0.00 | 7.69 | 7.79 | 7.63 | 89473 |
| 1734561600 | 7.63 | -0.28 | -3.54 | 7.85 | 7.94 | 7.63 | 85195 |
| 1734475200 | 7.91 | 0.06 | 0.76 | 7.84 | 7.92 | 7.7 | 31446 |
| 1734388800 | 7.85 | 0.22 | 2.88 | 7.9 | 8.13 | 7.69 | 178675 |
| 1734129600 | 7.63 | -0.33 | -4.15 | 7.94 | 7.94 | 7.63 | 86070 |
| 1734043200 | 7.96 | 0.12 | 1.53 | 7.84 | 7.96 | 7.8 | 17146 |
| 1733956800 | 7.84 | 0.08 | 1.03 | 7.67 | 7.92 | 7.67 | 18620 |
| 1733870400 | 7.76 | -0.02 | -0.26 | 7.68 | 7.76 | 7.68 | 5123 |
