Falcon Oil and Gas (PK) Historical Data - FOLGF

기업명	주식 심볼	시장	주식 타입
Falcon Oil and Gas Ltd (PK)	FOLGF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.005	6.02%	0.0881	05:17:22

개장가	저가	고가	종가	전일 종가
0.0889	0.0836	0.089	0.0881	0.0831

FOLGF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.09	0.0907	0.081	0.0849172	174,753	-0.0019	-2.11%
1개월	0.1006	0.1006	0.081	0.0920831	163,703	-0.0125	-12.43%
3개월	0.1339	0.16	0.081	0.1118651	361,446	-0.0458	-34.20%
6개월	0.0886	0.16	0.08	0.1120721	261,857	-0.0005	-0.56%
1년	0.13	0.16	0.0726	0.1060977	219,916	-0.0419	-32.23%
3년	0.0998	0.18	0.0623	0.1094367	261,748	-0.0117	-11.72%
5년	0.218	0.2299	0.0623	0.1138045	245,473	-0.1299	-59.59%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.0881	0.005	6.02%	0.0889	0.089	0.0836	20,536
03 5월(5) 2024	0.0831	-0.0035	-4.04%	0.086885	0.0889	0.0831	157,500
02 5월(5) 2024	0.0866	-0.0034	-3.78%	0.09	0.09	0.0858	67,620
01 5월(5) 2024	0.09	0.009	11.11%	0.0907	0.0907	0.09	52,348
30 4월(4) 2024	0.081	-0.00656	-7.49%	0.08854	0.09025	0.081	254,509
27 4월(4) 2024	0.08756	-0.00244	-2.71%	0.09	0.09	0.085	341,787
26 4월(4) 2024	0.09	-0.00036	-0.40%	0.0903	0.0928	0.09	209,100
25 4월(4) 2024	0.09036	-0.00314	-3.36%	0.093675	0.094	0.09036	65,350
24 4월(4) 2024	0.0935	0.0008	0.86%	0.0935	0.0935	0.0935	56,500
23 4월(4) 2024	0.0927	0.0017	1.87%	0.091	0.0927	0.09	132,521
20 4월(4) 2024	0.091	-0.004	-4.21%	0.095	0.0951	0.091	233,438
19 4월(4) 2024	0.095	-0.00245	-2.51%	0.091	0.095	0.091	387,440
18 4월(4) 2024	0.09745	-0.00255	-2.55%	0.097	0.09745	0.094	135,968
17 4월(4) 2024	0.10	0.004	4.17%	0.097	0.10	0.095	120,600
16 4월(4) 2024	0.096	0.001	1.05%	0.095	0.097	0.095	103,460
13 4월(4) 2024	0.095	-0.0019	-1.96%	0.10	0.10	0.095	149,301
12 4월(4) 2024	0.0969	-0.0001	-0.10%	0.0972	0.10	0.095	319,214
11 4월(4) 2024	0.096995	0.002	2.10%	0.095	0.096995	0.095	11,200
10 4월(4) 2024	0.095	0.0027	2.93%	0.095	0.0952	0.095	160,000
09 4월(4) 2024	0.0923	-0.0057	-5.82%	0.1006	0.1006	0.0921	120,197
06 4월(4) 2024	0.098	-0.0026	-2.58%	0.1006	0.1006	0.0939	196,000