Stockscreener 앱 받기
0.0735
2.27%
0.00163
Falcon Oil & Gas Ltd 주식 (FOLGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $0.0781 | $0.0683 | $0.0098 | 77,900.0 | +2.27% |
| 2025-05-12 | $0.073 | $0.07 | $0.003 | 52,850.0 | -10.12% |
| 2025-05-09 | $0.08 | $0.0726 | $0.00745 | 72,113.0 | +17.47% |
| 2025-05-08 | $0.0681 | $0.0681 | $0.00 | 8,800.0 | -11.00% |
| 2025-05-07 | $0.0765 | $0.0683 | $0.00822 | 35,000.0 | +9.31% |
| 2025-05-06 | $0.075 | $0.07 | $0.005 | 101,060.0 | -6.67% |
| 2025-05-05 | $0.0756 | $0.075 | $0.0006 | 28,000.0 | -1.06% |
| 2025-05-02 | $0.0799 | $0.075 | $0.0049 | 25,240.0 | -5.13% |
| 2025-05-01 | $0.0815 | $0.075 | $0.0065 | 3,700.0 | +6.53% |
| 2025-04-30 | $0.0763 | $0.075 | $0.00125 | 13,000.0 | -3.23% |
| 2025-04-28 | $0.085 | $0.075 | $0.01 | 9,365.0 | -0.51% |
| 2025-04-25 | $0.0808 | $0.0779 | $0.0029 | 26,900.0 | -1.39% |
| 2025-04-24 | $0.08 | $0.0754 | $0.0046 | 20,412.0 | -0.75% |
| 2025-04-23 | $0.0796 | $0.075 | $0.0046 | 132,843.0 | +2.16% |
| 2025-04-22 | $0.083 | $0.0779 | $0.00508 | 19,509.0 | +11.31% |
| 2025-04-21 | $0.0781 | $0.07 | $0.0081 | 17,197.0 | -25.53% |
| 2025-04-16 | $0.095 | $0.088 | $0.007 | 45,245.0 | -2.89% |
| 2025-04-15 | $0.0968 | $0.089 | $0.0078 | 1,488,133.0 | +10.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.0815 | $0.0681 | $0.0134 | 404,663.0 | -1.96% |
| 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% |
0.68%
8.87%
자본화:
|
볼륨(24시간):