FTE Networks, Inc. Historical Data - FTNW

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
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
  -0.0275 -7.24% 0.3525 0.3836 0.3521 0.37 0.38 12:48:39
more quote information »

FTNW Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.470.47120.35210.383457k124k77k-0.1175-25.00%
1 Month0.320.54990.23590.386910k472k88k0.032510.16%
3 Months0.490.640.23590.40780472k57k-0.1375-28.06%
6 Months0.8210.23590.52600472k42k-0.4675-57.01%
1 Year0.51.1230.23590.54670472k40k-0.1475-29.50%
3 Years0.00011.1230.00010.313301M44k0.3524352,400.00%
5 Years0.00221.1230.00010.124004M73k0.350315,922.73%

FTNW 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 20 20170.37999990.0079999+2.15%0.370.458,700
Oct 19 20170.372-0.003-0.8%0.3720.4357,300
Oct 18 20170.3750.00+0.00%0.3750.42562,580
Oct 17 20170.375-0.025-6.25%0.3750.419999983,478
Oct 16 20170.4-0.0499-11.09%0.38999990.4711999124,396
Oct 13 20170.44990.0299001+7.12%0.4050.48557,272
Oct 12 20170.41999990.03+7.69%0.40509990.48516,750
Oct 11 20170.3899999-0.015-3.7%0.38999990.4683,850
Oct 10 20170.405-0.035-7.95%0.4050.5498999180,941
Oct 09 20170.43999990.03+7.32%0.41999990.5149999472,111
Oct 06 20170.40999990.0499999+13.89%0.360.43217,126
Oct 05 20170.36-0.04-10%0.34999990.379999924,949
Oct 04 20170.40.07+21.21%0.23589990.402178,636
Oct 03 20170.330.06+22.22%0.250.3327,351
Oct 02 20170.270.02+8.00%0.250.3199999111,723
Sep 29 20170.25-0.05-16.67%0.250.388999944,000
Sep 28 20170.3-0.02-6.25%0.28450.3199999100,475
Sep 27 20170.31999990.0099999+3.23%0.31999990.319999910,000
Sep 26 20170.31-0.001-0.32%0.310.3113,500
Sep 25 20170.31099990.00+0.00%0.31099990.319999930,900
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.