기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
4Front Ventures Corporation (QX) | FFNTF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.088 | 0.0876 | 0.10 | 0.0931 | 0.0884 |
FFNTF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.086 | 0.13 | 0.0821 | 0.1053998 | 424,097 | 0.0071 | 8.26% |
1개월 | 0.09 | 0.13 | 0.075 | 0.1012579 | 221,876 | 0.0031 | 3.44% |
3개월 | 0.115 | 0.13 | 0.068 | 0.0964402 | 309,242 | -0.0219 | -19.04% |
6개월 | 0.1855 | 0.225 | 0.0542 | 0.1093235 | 397,845 | -0.0924 | -49.81% |
1년 | 0.1624 | 0.295 | 0.0542 | 0.1387436 | 307,101 | -0.0693 | -42.67% |
3년 | 1.325 | 1.45 | 0.0542 | 0.5913429 | 386,024 | -1.23 | -92.97% |
5년 | 0.6564 | 2.135 | 0.0542 | 0.761723 | 426,083 | -0.5633 | -85.82% |
FFNTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.0931 | 0.0047 | 5.32% | 0.088 | 0.10 | 0.0876 | 152,120 |
03 5월(5) 2024 | 0.0884 | -0.0041 | -4.43% | 0.107 | 0.107 | 0.0875 | 228,726 |
02 5월(5) 2024 | 0.0925 | -0.0298 | -24.37% | 0.13 | 0.13 | 0.0925 | 582,369 |
01 5월(5) 2024 | 0.1223 | 0.0328 | 36.65% | 0.0883 | 0.125 | 0.0875 | 914,164 |
30 4월(4) 2024 | 0.0895 | -0.0074 | -7.64% | 0.09 | 0.1075 | 0.087 | 93,162 |
27 4월(4) 2024 | 0.0969 | 0.0109 | 12.67% | 0.086 | 0.105 | 0.0821 | 302,064 |
26 4월(4) 2024 | 0.086 | -0.0034 | -3.80% | 0.1026 | 0.1026 | 0.0756 | 140,442 |
25 4월(4) 2024 | 0.0894 | 0.0004 | 0.45% | 0.089 | 0.09685 | 0.075 | 253,260 |
24 4월(4) 2024 | 0.089 | -0.0078 | -8.06% | 0.094 | 0.1039 | 0.084 | 145,055 |
23 4월(4) 2024 | 0.0968 | 0.0066 | 7.32% | 0.1027 | 0.107 | 0.0932 | 22,275 |
20 4월(4) 2024 | 0.0902 | -0.0088 | -8.89% | 0.099 | 0.105 | 0.0902 | 101,612 |
19 4월(4) 2024 | 0.099 | -0.006 | -5.71% | 0.0941 | 0.105 | 0.094 | 105,331 |
18 4월(4) 2024 | 0.105 | 0.00 | 0.00% | 0.1018 | 0.11 | 0.094 | 155,624 |
17 4월(4) 2024 | 0.105 | 0.0119 | 12.78% | 0.0935 | 0.1061 | 0.0923 | 163,942 |
16 4월(4) 2024 | 0.0931 | -0.0019 | -2.00% | 0.088 | 0.105 | 0.088 | 77,502 |
13 4월(4) 2024 | 0.095 | -0.01 | -9.52% | 0.1073 | 0.1075 | 0.08 | 384,514 |
12 4월(4) 2024 | 0.105 | 0.0112 | 11.94% | 0.0946 | 0.105 | 0.0936 | 115,725 |
11 4월(4) 2024 | 0.0938 | -0.0137 | -12.74% | 0.102 | 0.1075 | 0.0937 | 86,560 |
10 4월(4) 2024 | 0.1075 | 0.0025 | 2.38% | 0.103 | 0.1089 | 0.0954 | 199,146 |
09 4월(4) 2024 | 0.105 | 0.006 | 6.06% | 0.10 | 0.105 | 0.0905 | 206,730 |
06 4월(4) 2024 | 0.099 | 0.0065 | 7.03% | 0.09 | 0.1002 | 0.09 | 159,314 |