First Graphene (QB) Historical Data - FGPHF

기업명	주식 심볼	시장	주식 타입
First Graphene Ltd (QB)	FGPHF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00244	5.24%	0.049	05:00:04

개장가	저가	고가	종가	전일 종가
0.0503	0.038	0.0503	0.049	0.04656

FGPHF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0405	0.0503	0.035	0.0432092	107,279	0.0085	20.99%
1개월	0.0315	0.055	0.025	0.0399925	98,753	0.0175	55.56%
3개월	0.05	0.0633	0.025	0.043337	99,638	-0.001	-2.00%
6개월	0.05	0.07	0.0001	0.0451526	77,659	-0.001	-2.00%
1년	0.067	0.0945	0.0001	0.0474745	66,899	-0.018	-26.87%
3년	0.2031	0.229	0.0001	0.1058306	75,692	-0.1541	-75.87%
5년	0.15	0.435	0.0001	0.143484	92,424	-0.101	-67.33%

Date	Close	Change	Change (%)	Open	High	Low	Volume
09 5월(5) 2024	0.049	0.00244	5.24%	0.0503	0.0503	0.038	66,530
08 5월(5) 2024	0.04656	0.00256	5.82%	0.038	0.049	0.038	77,935
07 5월(5) 2024	0.044	0.002	4.76%	0.049	0.049	0.0351	318,600
04 5월(5) 2024	0.042	0.0043	11.41%	0.04222	0.0425	0.035	28,820
03 5월(5) 2024	0.0377	-0.0063	-14.32%	0.043	0.043	0.0377	89,847
02 5월(5) 2024	0.044	-0.0005	-1.12%	0.0405	0.044	0.036	21,193
01 5월(5) 2024	0.0445	0.0055	14.10%	0.04	0.049	0.04	27,500
30 4월(4) 2024	0.039	0.0015	4.00%	0.04	0.0446	0.038	34,913
27 4월(4) 2024	0.0375	-0.0025	-6.25%	0.0375	0.0375	0.035	27,361
26 4월(4) 2024	0.04	0.003	8.11%	0.05	0.05	0.036	147,811
25 4월(4) 2024	0.037	-0.007	-15.91%	0.05	0.05	0.037	748,337
24 4월(4) 2024	0.044	0.003	7.32%	0.045	0.047	0.044	46,175
23 4월(4) 2024	0.041	-0.0045	-9.89%	0.041	0.0464	0.041	52,500
20 4월(4) 2024	0.0455	-0.0005	-1.09%	0.05	0.05	0.041	7,210
19 4월(4) 2024	0.046	-0.001	-2.13%	0.055	0.055	0.045	25,450
18 4월(4) 2024	0.047	0.00415	9.68%	0.045	0.05	0.045	37,110
17 4월(4) 2024	0.04285	0.0046	12.03%	0.04	0.04285	0.04	42,413
16 4월(4) 2024	0.03825	-0.0035	-8.38%	0.027	0.0415	0.027	196,164
13 4월(4) 2024	0.04175	-0.00075	-1.76%	0.0424	0.0424	0.035	7,775
12 4월(4) 2024	0.0425	0.0075	21.43%	0.035	0.05	0.035	26,355
11 4월(4) 2024	0.035	-0.01	-22.22%	0.0315	0.041	0.025	11,600
10 4월(4) 2024	0.045	0.004	9.76%	0.0369	0.0575	0.0369	23,280