Falcon Gold Corportion (QB) Historical Data - FGLDF

기업명	주식 심볼	시장	주식 타입
Falcon Gold Corportion (QB)	FGLDF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0012	-3.64%	0.0318	03:54:25

개장가	저가	고가	종가	전일 종가
0.0373	0.0318	0.0373		0.033

FGLDF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.046	0.046	0.0299	0.033404	96,180	-0.0142	-30.87%
1개월	0.0396	0.046	0.026	0.0343119	51,820	-0.0078	-19.70%
3개월	0.0303	0.0562	0.0252	0.0419881	112,184	0.0015	4.95%
6개월	0.03	0.0562	0.015	0.0395007	71,084	0.0018	6.00%
1년	0.043	0.0562	0.009	0.0376532	52,274	-0.0112	-26.05%
3년	0.0798	0.1457	0.009	0.0668477	80,020	-0.048	-60.15%
5년	0.1081	0.1922	0.009	0.0783407	80,609	-0.0763	-70.58%

Date	Close	Change	Change (%)	Open	High	Low	Volume
25 5월(5) 2024	0.033	-0.0006	-1.79%	0.034	0.0341	0.033	125,700
24 5월(5) 2024	0.0336	0.00	0.00%	0.0299	0.0336	0.0299	77,293
23 5월(5) 2024	0.0336	0.00	0.00%	0.0332	0.0336	0.0328	55,975
22 5월(5) 2024	0.0336	-0.0104	-23.64%	0.046	0.046	0.0299	125,750
21 5월(5) 2024	0.044	0.0066	17.65%	0.044	0.044	0.044	3,000
18 5월(5) 2024	0.0374	0.00	0.00%	0.0374	0.0374	0.0374	0
17 5월(5) 2024	0.0374	0.0041	12.31%	0.0333	0.04	0.03	134,252
16 5월(5) 2024	0.0333	0.00	0.00%	0.0333	0.0333	0.0333	0
15 5월(5) 2024	0.0333	0.0001	0.30%	0.026	0.0333	0.026	21,000
14 5월(5) 2024	0.0332	0.0032	10.67%	0.0334	0.0334	0.0332	13,000
11 5월(5) 2024	0.03	0.0002	0.67%	0.03	0.03	0.03	2,000
10 5월(5) 2024	0.0298	-0.0002	-0.67%	0.026	0.0298	0.026	21,000
09 5월(5) 2024	0.03	-0.0024	-7.41%	0.03	0.03	0.03	11,300
08 5월(5) 2024	0.0324	-0.0008	-2.41%	0.0331	0.0332	0.0288	87,925
07 5월(5) 2024	0.0332	0.00	0.00%	0.0332	0.0332	0.0332	5,000
04 5월(5) 2024	0.0332	-0.0018	-5.14%	0.0375	0.0375	0.0328	95,200
03 5월(5) 2024	0.035	0.00	0.00%	0.035	0.035	0.035	5,000
02 5월(5) 2024	0.035	-0.0054	-13.37%	0.038	0.04	0.035	41,550
01 5월(5) 2024	0.0404	0.0001	0.25%	0.0396	0.041	0.0396	56,000
30 4월(4) 2024	0.0403	0.00	0.00%	0.0403	0.0403	0.0403	0