Fitzroy Minerals (QB) Historical Data - FTZFF

기업명	주식 심볼	시장	주식 타입
Fitzroy Minerals Inc (QB)	FTZFF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.005	-5.81%	0.081	05:30:02

개장가	저가	고가	종가	전일 종가
0.0898	0.07925	0.0898	0.081	0.086

FTZFF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.086	0.1325	0.07925	0.0879741	18,127	-0.005	-5.81%
1개월	0.115	0.134	0.07925	0.1022205	20,759	-0.034	-29.57%
3개월	0.135	0.1751	0.07925	0.1226975	29,447	-0.054	-40.00%
6개월	0.162	0.1751	0.07925	0.1219517	34,040	-0.081	-50.00%
1년	0.162	0.1751	0.07925	0.1219517	34,040	-0.081	-50.00%
3년	0.162	0.1751	0.07925	0.1219517	34,040	-0.081	-50.00%
5년	0.162	0.1751	0.07925	0.1219517	34,040	-0.081	-50.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 6월(6) 2024	0.081	-0.005	-5.81%	0.0898	0.0898	0.07925	22,500
31 5월(5) 2024	0.086	-0.0015	-1.71%	0.086	0.086	0.086	12,000
30 5월(5) 2024	0.0875	0.00	0.00%	0.0875	0.0875	0.0875	25,000
29 5월(5) 2024	0.0875	-0.0022	-2.45%	0.0879	0.09325	0.0875	11,700
25 5월(5) 2024	0.0897	-0.0085	-8.66%	0.086	0.1325	0.086	23,807
24 5월(5) 2024	0.0982	0.00	0.00%	0.0982	0.0982	0.0982	0
23 5월(5) 2024	0.0982	0.00	0.00%	0.0982	0.0982	0.0982	0
22 5월(5) 2024	0.0982	0.0002	0.20%	0.134	0.134	0.0982	3,031
21 5월(5) 2024	0.098	0.008	8.89%	0.11	0.11	0.098	15,005
18 5월(5) 2024	0.09	0.004	4.65%	0.086	0.095	0.086	17,600
17 5월(5) 2024	0.086	-0.0093	-9.76%	0.086	0.086	0.086	525
16 5월(5) 2024	0.0953	-0.0067	-6.57%	0.118	0.118	0.0953	50,500
15 5월(5) 2024	0.102	0.0092	9.91%	0.0897	0.102	0.0897	11,000
14 5월(5) 2024	0.0928	0.0028	3.11%	0.0928	0.0928	0.0928	3,000
11 5월(5) 2024	0.09	-0.01	-10.00%	0.0865	0.09905	0.08505	22,000
10 5월(5) 2024	0.10	-0.018	-15.25%	0.10	0.10	0.10	25,000
09 5월(5) 2024	0.118	0.00	0.00%	0.099	0.118	0.09	74,330
08 5월(5) 2024	0.118	0.008	7.27%	0.1003	0.118	0.099	50,800
07 5월(5) 2024	0.11	-0.005	-4.35%	0.11	0.11	0.11	7,000
04 5월(5) 2024	0.115	0.00005	0.04%	0.115	0.115	0.115	600
03 5월(5) 2024	0.11495	0.00115	1.01%	0.109	0.11495	0.109	8,000
02 5월(5) 2024	0.1138	0.00	0.00%	0.1138	0.1138	0.1138	0