기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Trio Petroleum Corp | TPET | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2974 | 0.284 | 0.308 | 0.2994 | 0.3019 |
TPET Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.45 | 0.52 | 0.2737 | 0.3554396 | 51,738,511 | -0.15 | -33.33% |
1개월 | 0.269 | 0.52 | 0.203 | 0.3472897 | 14,738,538 | 0.031 | 11.52% |
3개월 | 0.095 | 0.7196 | 0.0801 | 0.3721794 | 26,395,454 | 0.205 | 215.79% |
6개월 | 0.3337 | 0.7196 | 0.0801 | 0.3570848 | 13,405,272 | -0.0337 | -10.10% |
1년 | 1.19 | 1.97 | 0.0801 | 0.3672153 | 6,970,988 | -0.89 | -74.79% |
3년 | 2.65 | 3.00 | 0.0801 | 0.3747121 | 5,996,616 | -2.35 | -88.68% |
5년 | 2.65 | 3.00 | 0.0801 | 0.3747121 | 5,996,616 | -2.35 | -88.68% |
TPET 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
19 6월(6) 2024 | 0.2994 | -0.0025 | -0.83% | 0.2974 | 0.308 | 0.284 | 1,719,729 |
18 6월(6) 2024 | 0.3019 | -0.0081 | -2.61% | 0.3071 | 0.3132 | 0.295 | 2,071,509 |
15 6월(6) 2024 | 0.31 | 0.0051 | 1.67% | 0.2922 | 0.3349 | 0.2882 | 3,665,306 |
14 6월(6) 2024 | 0.3049 | -0.0112 | -3.54% | 0.2973 | 0.307 | 0.2737 | 4,838,342 |
13 6월(6) 2024 | 0.3161 | -0.0435 | -12.10% | 0.374 | 0.374 | 0.2959 | 11,730,891 |
12 6월(6) 2024 | 0.3596 | 0.1296 | 56.35% | 0.45 | 0.52 | 0.3321 | 236,386,505 |
11 6월(6) 2024 | 0.23 | -0.0002 | -0.09% | 0.2376 | 0.24 | 0.218 | 836,773 |
08 6월(6) 2024 | 0.2302 | -0.0158 | -6.42% | 0.2405 | 0.2405 | 0.224 | 982,581 |
07 6월(6) 2024 | 0.246 | -0.014 | -5.38% | 0.255 | 0.2599 | 0.2417 | 1,092,217 |
06 6월(6) 2024 | 0.26 | 0.0066 | 2.60% | 0.2822 | 0.2891 | 0.25 | 1,937,722 |
05 6월(6) 2024 | 0.2534 | 0.0274 | 12.12% | 0.23 | 0.264 | 0.2265 | 2,221,506 |
04 6월(6) 2024 | 0.226 | -0.00918 | -3.90% | 0.2407 | 0.2415 | 0.215 | 1,961,748 |
01 6월(6) 2024 | 0.235175 | -0.01783 | -7.05% | 0.2454 | 0.2499 | 0.2288 | 1,524,044 |
31 5월(5) 2024 | 0.253 | 0.003 | 1.20% | 0.2472 | 0.26 | 0.2433 | 839,487 |
30 5월(5) 2024 | 0.25 | -0.0118 | -4.51% | 0.2616 | 0.2616 | 0.2465 | 1,097,344 |
29 5월(5) 2024 | 0.2618 | -0.0016 | -0.61% | 0.2635 | 0.2713 | 0.2432 | 1,156,445 |
25 5월(5) 2024 | 0.2634 | 0.0234 | 9.75% | 0.24 | 0.2692 | 0.2397 | 1,819,655 |
24 5월(5) 2024 | 0.24 | -0.0132 | -5.21% | 0.2499 | 0.2499 | 0.2276 | 2,154,577 |
23 5월(5) 2024 | 0.2532 | -0.0146 | -5.45% | 0.27 | 0.27 | 0.203 | 2,329,252 |
22 5월(5) 2024 | 0.2678 | -0.0112 | -4.01% | 0.269 | 0.278 | 0.2654 | 1,386,317 |
21 5월(5) 2024 | 0.279 | -0.0006 | -0.21% | 0.2805 | 0.2893 | 0.2662 | 4,953,704 |