Hot Features
프리미엄
Fortitude Gold Corporation (QB) (FTCO)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -4.18181818182 | 5.5 | 5.535 | 5.18 | 38868 | 5.30601392 | CS |
| 4 | -0.21 | -3.83211678832 | 5.48 | 5.73 | 5.18 | 49148 | 5.489998 | CS |
| 12 | 0.92 | 21.1494252874 | 4.35 | 5.73 | 4.29 | 61264 | 5.19606244 | CS |
| 26 | 0.2675 | 5.34732633683 | 5.0025 | 5.73 | 4.15 | 51305 | 4.90843123 | CS |
| 52 | -0.83 | -13.606557377 | 6.1 | 6.5 | 3.61 | 69348 | 5.07986389 | CS |
| 156 | -1.88 | -26.2937062937 | 7.15 | 7.77 | 3.61 | 53187 | 5.84422089 | CS |
| 260 | 0.73 | 16.0792951542 | 4.54 | 8.94 | 3.61 | 58301 | 6.04738474 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732919340 | 5.1975 | 0 | 0.00 | 5.1975 | 5.1975 | 5.1975 | 0 |
| 1732746540 | 5.1975 | -0.05 | -1.00 | 5.21 | 5.23 | 5.18 | 46319 |
| 1732660140 | 5.25 | -0.05 | -0.94 | 5.3 | 5.3 | 5.22 | 12292 |
| 1732573560 | 5.3 | -0.15 | -2.75 | 5.4 | 5.45 | 5.25 | 54880 |
| 1732314000 | 5.45 | -0.13 | -2.29 | 5.5 | 5.535 | 5.42 | 41982 |
| 1732227900 | 5.5775 | 0.01 | 0.22 | 5.58 | 5.64 | 5.54 | 13829 |
| 1732141740 | 5.565 | -0.13 | -2.20 | 5.69 | 5.7 | 5.5199999 | 19650 |
| 1732054800 | 5.69 | 0.04 | 0.71 | 5.65 | 5.73 | 5.51 | 73651 |
| 1731968640 | 5.65 | 0.28 | 5.17 | 5.4 | 5.66 | 5.4 | 88155 |
| 1731709260 | 5.3724999 | 0.03 | 0.61 | 5.36 | 5.44 | 5.3 | 39776 |
| 1731622800 | 5.34 | -0.15 | -2.73 | 5.46 | 5.46 | 5.3099999 | 37830 |
| 1731536760 | 5.49 | -0.1 | -1.79 | 5.55 | 5.59 | 5.37 | 66535 |
| 1731450480 | 5.59 | -0.07 | -1.24 | 5.65 | 5.6975 | 5.46 | 40620 |
| 1731363600 | 5.66 | 0.04 | 0.67 | 5.6 | 5.73 | 5.6 | 65734 |
| 1731104400 | 5.6224999 | 0.18 | 3.40 | 5.48 | 5.65 | 5.45 | 72873 |
| 1731018540 | 5.4375 | 0.03 | 0.51 | 5.41 | 5.5 | 5.4 | 34584 |
| 1730931600 | 5.41 | 0.12 | 2.27 | 5.19 | 5.49 | 5.19 | 95553 |
| 1730845680 | 5.29 | -0.12 | -2.22 | 5.38 | 5.39 | 5.26 | 29626 |
| 1730759160 | 5.41 | -0.09 | -1.56 | 5.495 | 5.5 | 5.35 | 31099 |
| 1730496420 | 5.496 | 0.04 | 0.66 | 5.48 | 5.54 | 5.42 | 68827 |
| 1730409780 | 5.46 | -0.02 | -0.36 | 5.49 | 5.49 | 5.44 | 28687 |
| 1730323500 | 5.48 | 0.13 | 2.33 | 5.37 | 5.4875 | 5.34 | 50807 |
| 1730237280 | 5.355 | -0.03 | -0.46 | 5.3099999 | 5.39 | 5.3099999 | 29098 |
| 1730150880 | 5.38 | 0.02 | 0.37 | 5.34 | 5.39 | 5.19 | 83119 |
| 1729891500 | 5.36 | -0.13 | -2.37 | 5.41 | 5.45 | 5.34 | 41263 |
| 1729805160 | 5.49 | 0.03 | 0.50 | 5.48 | 5.5 | 5.3 | 43512 |
| 1729718940 | 5.4625 | -0.04 | -0.68 | 5.55 | 5.55 | 5.28 | 59976 |
| 1729632300 | 5.5 | 0.02 | 0.32 | 5.5 | 5.58 | 5.48 | 47279 |
| 1729545600 | 5.4825 | -0.01 | -0.14 | 5.55 | 5.55 | 5.4 | 59356 |
| 1729286400 | 5.49 | 0.04 | 0.64 | 5.47 | 5.57 | 5.47 | 61402 |
| 1729200000 | 5.455 | 0.09 | 1.58 | 5.3575 | 5.5 | 5.3575 | 87727 |
| 1729113960 | 5.37 | 0 | 0.00 | 5.38 | 5.39 | 5.3 | 24643 |
| 1729027680 | 5.37 | 0.08 | 1.50 | 5.3 | 5.38 | 5.3 | 46135 |
| 1728941220 | 5.2905 | 0.04 | 0.82 | 5.3 | 5.3 | 5.23 | 39941 |
| 1728681900 | 5.2474999 | 0.01 | 0.14 | 5.24 | 5.3 | 5.16 | 75396 |
| 1728595560 | 5.24 | 0.04 | 0.77 | 5.15 | 5.24 | 5.15 | 32858 |
| 1728508800 | 5.2 | 0.03 | 0.58 | 5.26 | 5.26 | 5.14 | 29005 |
| 1728422580 | 5.1701 | 0.04 | 0.83 | 5.14 | 5.2699999 | 5.13 | 78570 |
| 1728336000 | 5.1275 | 0.03 | 0.54 | 5.11 | 5.15 | 5 | 60605 |
| 1728077220 | 5.1 | -0.01 | -0.20 | 5.11 | 5.13 | 5.05 | 13497 |
| 1727990760 | 5.11 | -0.04 | -0.78 | 5.15 | 5.15 | 5.04 | 53402 |
| 1727904000 | 5.15 | 0.02 | 0.39 | 5.12 | 5.16 | 5.05 | 44115 |
| 1727818140 | 5.13 | 0.02 | 0.39 | 5.12 | 5.16 | 5 | 30687 |
| 1727731380 | 5.11 | -0.01 | -0.27 | 5.15 | 5.2 | 5.0127 | 82378 |
| 1727472000 | 5.124 | 0.09 | 1.87 | 5.03 | 5.14 | 5.025 | 61544 |
| 1727386200 | 5.03 | -0.06 | -1.18 | 5.13 | 5.13 | 5 | 64043 |
| 1727299200 | 5.09 | 0.04 | 0.79 | 5.09 | 5.14 | 5.0599999 | 41874 |
| 1727212800 | 5.05 | 0.02 | 0.40 | 5.104 | 5.25 | 5.025 | 151086 |
| 1727126940 | 5.03 | -0.21 | -4.01 | 5.26 | 5.28 | 4.88 | 144847 |
| 1726867200 | 5.24 | 0.16 | 3.15 | 5.08 | 5.35 | 5 | 136720 |
| 1726781220 | 5.08 | 0.53 | 11.65 | 4.97 | 5.25 | 4.55 | 481168 |
| 1726694460 | 4.55 | 0.05 | 1.11 | 4.54 | 4.55 | 4.38 | 68656 |
| 1726608240 | 4.5 | 0.01 | 0.22 | 4.49 | 4.54 | 4.4825 | 36172 |
| 1726521720 | 4.49 | 0.05 | 1.13 | 4.4 | 4.5199999 | 4.4 | 43107 |
| 1726262940 | 4.44 | 0.04 | 0.91 | 4.45 | 4.45 | 4.4 | 27365 |
| 1726176540 | 4.4 | 0.05 | 1.15 | 4.41 | 4.43 | 4.36 | 31224 |
| 1726090140 | 4.35 | 0.04 | 0.93 | 4.3099999 | 4.35 | 4.3 | 37690 |
| 1726003500 | 4.3099999 | -0.04 | -0.92 | 4.37 | 4.45 | 4.3099999 | 24623 |
| 1725917160 | 4.35 | 0 | 0.01 | 4.32 | 4.37 | 4.29 | 38148 |
| 1725658020 | 4.3495 | 0.03 | 0.68 | 4.35 | 4.4 | 4.3 | 89038 |
| 1725571440 | 4.32 | -0.08 | -1.82 | 4.35 | 4.385 | 4.3 | 55288 |
| 1725485040 | 4.4 | 0.01 | 0.23 | 4.44 | 4.44 | 4.3 | 34135 |
| 1725398880 | 4.39 | 0.01 | 0.23 | 4.33 | 4.47 | 4.33 | 37174 |
| 1725053340 | 4.38 | 0.02 | 0.44 | 4.32 | 4.45 | 4.32 | 52451 |
