기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Falcon Oil and Gas Ltd | FO | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.12 | 0.115 | 0.12 | 0.12 | 0.125 |
FO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.125 | 0.125 | 0.115 | 0.1206551 | 117,355 | -0.005 | -4.00% |
1개월 | 0.125 | 0.14 | 0.115 | 0.1287697 | 127,034 | -0.005 | -4.00% |
3개월 | 0.165 | 0.22 | 0.115 | 0.1613606 | 227,756 | -0.045 | -27.27% |
6개월 | 0.115 | 0.22 | 0.07 | 0.153255 | 193,710 | 0.005 | 4.35% |
1년 | 0.20 | 0.22 | 0.07 | 0.1469419 | 177,037 | -0.08 | -40.00% |
3년 | 0.115 | 0.235 | 0.07 | 0.1472965 | 319,392 | 0.005 | 4.35% |
5년 | 0.275 | 0.305 | 0.07 | 0.1530173 | 289,066 | -0.155 | -56.36% |
FO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
01 5월(5) 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.12 | 61,500 |
30 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 263,284 |
27 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
26 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 34,536 |
25 4월(4) 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 110,100 |
24 4월(4) 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 28,500 |
23 4월(4) 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 67,110 |
20 4월(4) 2024 | 0.125 | -0.005 | -3.85% | 0.125 | 0.125 | 0.12 | 56,500 |
19 4월(4) 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.125 | 270,550 |
18 4월(4) 2024 | 0.135 | 0.00 | 0.00% | 0.14 | 0.14 | 0.135 | 54,214 |
17 4월(4) 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.14 | 0.135 | 53,500 |
16 4월(4) 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.13 | 64,400 |
13 4월(4) 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.135 | 107,500 |
12 4월(4) 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 0.13 | 76,300 |
11 4월(4) 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 37,000 |
10 4월(4) 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.135 | 0.13 | 7,000 |
09 4월(4) 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 174,667 |
06 4월(4) 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 225,148 |
05 4월(4) 2024 | 0.13 | 0.005 | 4.00% | 0.12 | 0.13 | 0.12 | 715,434 |
04 4월(4) 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 6,400 |
03 4월(4) 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 331,956 |