FTE Networks, Inc. Historical Data - FTNW

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$65.99
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$30.00
SMALL CAP PRO
Monthly Subscription
for only
$43.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Fte Networks, Inc. (QX) FTNW Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded DELAYED
  +0.07 +10.14% 0.76 0.76 0.635 0.635 0.69 16:11:10
more quote information »

FTNW Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.750.760.610.00002k86k20k0.011.33%
1 Month0.886550.886550.610.00002k86k23k-0.12655-14.27%
3 Months0.6778791.1230.57020.00001k183k32k0.08212112.11%
6 Months0.4091.1230.3030.00000224k36k0.35185.82%
1 Year0.03251.1230.0310.00000347k26k0.72752,238.46%
3 Years0.03011.1230.00010.000001M42k0.72992,424.92%
5 Years0.1251.1230.00010.000004M77k0.635508.00%

FTNW 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 23 20170.68999990.0199999+2.99%0.610.689999948,749
May 22 20170.67-0.01-1.47%0.64999990.6732,809
May 19 20170.68-0.03-4.23%0.680.714999911,000
May 18 20170.7099999-0.02-2.74%0.70999990.727,000
May 17 20170.73-0.02-2.67%0.730.751,602
May 16 20170.75-0.025-3.23%0.70999990.769999914,770
May 15 20170.7749999-0.065-7.74%0.76999990.779999919,360
May 12 20170.83999990.0373999+4.66%0.76999990.839999911,620
May 11 20170.80260.0526+7.01%0.750.80545,570
May 10 20170.75-0.02-2.6%0.750.769999912,150
May 09 20170.7699999-0.07-8.33%0.740.839938,363
May 08 20170.83999990.0401+5.01%0.80.83999992,640
May 05 20170.7998999-0.0201-2.45%0.79989990.79989993,130
May 04 20170.81999990.05+6.49%0.81999990.82995,100
May 03 20170.7699999-0.01-1.28%0.76999990.829917,300
May 02 20170.7799999-0.03-3.7%0.76999990.816,503
May 01 20170.810.0500001+6.58%0.76999990.8134,979
Apr 28 20170.7599999-0.0399-4.99%0.75999990.779999910,073
Apr 27 20170.7998999-0.0701-8.06%0.71499990.8583,631
Apr 26 20170.87-0.01-1.14%0.82499990.8865538,882
Apr 25 20170.87999990.0202999+2.36%0.8299999180,989
Apr 24 20170.85970.0497+6.14%0.80.860099929,946
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.