Stockscreener 앱 받기
0.099
15.04%
0.0129
시간 외 거래:
.09
-0.00895
-9.04%
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $0.1063 | $0.097 | $0.00933 | 604,150.0 | +15.04% |
| 2025-06-04 | $0.092 | $0.086 | $0.00599 | 85,000.0 | -3.36% |
| 2025-06-03 | $0.0912 | $0.0869 | $0.00426 | 165,263.0 | +1.14% |
| 2025-06-02 | $0.088 | $0.0825 | $0.0055 | 79,052.0 | +5.77% |
| 2025-05-30 | $0.0892 | $0.0829 | $0.0063 | 31,021.0 | -6.67% |
| 2025-05-29 | $0.0892 | $0.0822 | $0.00695 | 432,861.0 | +3.66% |
| 2025-05-28 | $0.09 | $0.084 | $0.00605 | 306,568.0 | +1.65% |
| 2025-05-27 | $0.085 | $0.078 | $0.007 | 240,303.0 | +1.93% |
| 2025-05-23 | $0.084 | $0.083 | $0.001 | 40,000.0 | -5.25% |
| 2025-05-22 | $0.0876 | $0.0806 | $0.007 | 110,260.0 | +7.30% |
| 2025-05-21 | $0.0816 | $0.0787 | $0.00294 | 64,759.0 | +3.74% |
| 2025-05-20 | $0.08 | $0.0753 | $0.00479 | 103,647.0 | -0.38% |
Falcon Oil & Gas Ltd 주식 (FOLGF) 연도별 가격 이력
이 심층 분석에서는 Falcon Oil & Gas Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOLGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Falcon Oil & Gas Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.1063 | $0.0825 | $0.0238 | 933,465.0 | +18.93% |
| 2025-05 | $0.09 | $0.0681 | $0.0219 | 1,921,156.0 | +10.93% |
| 2025-04 | $0.0968 | $0.069 | $0.0278 | 2,951,056.0 | +0.00% |
| 2025-03 | $0.0815 | $0.065 | $0.0165 | 1,932,672.0 | -1.32% |
| 2025-02 | $0.095 | $0.068 | $0.027 | 5,190,409.0 | -17.12% |
| 2025-01 | $0.098 | $0.044 | $0.054 | 5,223,499.0 | +63.46% |
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.064 | $0.0435 | $0.0205 | 8,027,729.0 | -6.51% |
| 2024-11 | $0.065 | $0.054 | $0.011 | 3,250,420.0 | -9.29% |
| 2024-10 | $0.072 | $0.059 | $0.013 | 4,928,785.0 | -8.63% |
| 2024-09 | $0.076 | $0.0522 | $0.0238 | 4,229,983.0 | -0.71% |
| 2024-08 | $0.08 | $0.0638 | $0.0163 | 4,035,290.0 | -2.78% |
| 2024-07 | $0.09 | $0.07 | $0.02 | 4,081,404.0 | -10.00% |
| 2024-06 | $0.0924 | $0.0749 | $0.0175 | 6,603,456.0 | -8.62% |
| 2024-05 | $0.0945 | $0.081 | $0.0135 | 2,099,595.0 | -2.72% |
| 2024-04 | $0.1006 | $0.081 | $0.0196 | 4,472,833.0 | -3.23% |
| 2024-03 | $0.13 | $0.0907 | $0.0393 | 12,091,011.0 | -31.11% |
| 2024-02 | $0.16 | $0.1191 | $0.0409 | 5,293,150.0 | +6.38% |
| 2024-01 | $0.134 | $0.0996 | $0.0345 | 3,194,380.0 | +19.60% |
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1353 | $0.08 | $0.0553 | 4,492,782.0 | +18.02% |
| 2023-11 | $0.0934 | $0.08 | $0.0134 | 2,112,135.0 | +5.76% |
| 2023-10 | $0.10 | $0.08 | $0.02 | 2,151,971.0 | -2.86% |
| 2023-09 | $0.10 | $0.08 | $0.02 | 1,999,442.0 | -5.81% |
| 2023-08 | $0.093 | $0.0766 | $0.0164 | 2,277,477.0 | +14.55% |
| 2023-07 | $0.0993 | $0.0743 | $0.025 | 3,134,739.0 | -12.32% |
| 2023-06 | $0.142 | $0.0726 | $0.0694 | 9,718,839.0 | -23.92% |
| 2023-05 | $0.162 | $0.1196 | $0.0424 | 4,791,448.0 | -16.73% |
| 2023-04 | $0.15 | $0.101 | $0.049 | 5,661,434.0 | +31.29% |
| 2023-03 | $0.1171 | $0.10 | $0.0171 | 2,955,904.0 | -0.98% |
| 2023-02 | $0.1275 | $0.104 | $0.0235 | 2,475,897.0 | -6.42% |
| 2023-01 | $0.127 | $0.0942 | $0.0328 | 3,724,183.0 | +15.50% |
2.82%
5.71%
자본화:
|
볼륨(24시간):