기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Falcon Gold Corp | FG | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.05 | 0.05 | 0.05 | 0.05 | 0.055 |
FG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.06 | 0.065 | 0.05 | 0.054417 | 321,196 | -0.01 | -16.67% |
1개월 | 0.035 | 0.075 | 0.035 | 0.0566245 | 380,755 | 0.015 | 42.86% |
3개월 | 0.025 | 0.075 | 0.02 | 0.0474851 | 265,858 | 0.025 | 100.00% |
6개월 | 0.04 | 0.075 | 0.02 | 0.0439112 | 206,040 | 0.01 | 25.00% |
1년 | 0.07 | 0.075 | 0.02 | 0.0425285 | 162,782 | -0.02 | -28.57% |
3년 | 0.08 | 0.145 | 0.02 | 0.0768009 | 138,640 | -0.03 | -37.50% |
5년 | 0.025 | 0.25 | 0.02 | 0.0872414 | 229,688 | 0.025 | 100.00% |
FG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
26 4월(4) 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 890,065 |
25 4월(4) 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 246,667 |
24 4월(4) 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 51,180 |
23 4월(4) 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 96,870 |
20 4월(4) 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
19 4월(4) 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 96,000 |
18 4월(4) 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.065 | 0.06 | 110,190 |
17 4월(4) 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 88,000 |
16 4월(4) 2024 | 0.06 | -0.005 | -7.69% | 0.07 | 0.07 | 0.06 | 111,000 |
13 4월(4) 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.075 | 0.065 | 352,900 |
12 4월(4) 2024 | 0.07 | 0.015 | 27.27% | 0.06 | 0.07 | 0.06 | 1,366,919 |
11 4월(4) 2024 | 0.055 | 0.015 | 37.50% | 0.045 | 0.055 | 0.045 | 1,930,155 |
10 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 20 |
09 4월(4) 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 675,500 |
06 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
05 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 100 |
04 4월(4) 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 263,413 |
03 4월(4) 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 186,000 |
02 4월(4) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 7,851 |
29 3월(3) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 6,503 |
28 3월(3) 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 42,100 |