기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
TRX Gold Corporation | TRX | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.459 | 0.453 | 0.4636 | 0.46 | 0.4528 |
TRX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4599 | 0.4799 | 0.45 | 0.4606517 | 268,604 | 0.0001 | 0.02% |
1개월 | 0.392 | 0.49 | 0.392 | 0.4416411 | 595,730 | 0.068 | 17.35% |
3개월 | 0.34 | 0.49 | 0.3149 | 0.4027578 | 360,291 | 0.12 | 35.29% |
6개월 | 0.396 | 0.49 | 0.3149 | 0.3931539 | 322,424 | 0.064 | 16.16% |
1년 | 0.55 | 0.597 | 0.3149 | 0.4225921 | 332,837 | -0.09 | -16.36% |
3년 | 0.57 | 0.599 | 0.2632 | 0.4219226 | 614,067 | -0.11 | -19.30% |
5년 | 0.8969 | 1.91 | 0.2632 | 0.629785 | 883,846 | -0.4369 | -48.71% |
TRX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.46 | 0.0072 | 1.59% | 0.459 | 0.4636 | 0.453 | 162,288 |
26 4월(4) 2024 | 0.4528 | 0.0003 | 0.07% | 0.45 | 0.4599 | 0.45 | 178,798 |
25 4월(4) 2024 | 0.4525 | -0.0001 | -0.02% | 0.45 | 0.4589 | 0.45 | 160,899 |
24 4월(4) 2024 | 0.4526 | -0.0094 | -2.03% | 0.46 | 0.46015 | 0.45 | 272,215 |
23 4월(4) 2024 | 0.462 | -0.009 | -1.91% | 0.46 | 0.4692 | 0.45 | 295,389 |
20 4월(4) 2024 | 0.471 | 0.011 | 2.39% | 0.4599 | 0.4799 | 0.456 | 435,720 |
19 4월(4) 2024 | 0.46 | 0.0135 | 3.02% | 0.4465 | 0.467799 | 0.4363 | 405,181 |
18 4월(4) 2024 | 0.4465 | -0.0236 | -5.02% | 0.49 | 0.49 | 0.4412 | 962,811 |
17 4월(4) 2024 | 0.4701 | 0.0572 | 13.85% | 0.4125 | 0.48 | 0.411 | 1,008,038 |
16 4월(4) 2024 | 0.4129 | -0.0031 | -0.74% | 0.43 | 0.43 | 0.3937 | 1,197,947 |
13 4월(4) 2024 | 0.415999 | -0.043 | -9.37% | 0.478 | 0.478 | 0.40 | 1,118,621 |
12 4월(4) 2024 | 0.459 | 0.0121 | 2.71% | 0.436 | 0.461 | 0.4347 | 443,289 |
11 4월(4) 2024 | 0.4469 | -0.0015 | -0.33% | 0.44 | 0.4599 | 0.43 | 324,446 |
10 4월(4) 2024 | 0.4484 | 0.0165 | 3.82% | 0.4477 | 0.46 | 0.4386 | 358,095 |
09 4월(4) 2024 | 0.4319 | -0.0271 | -5.90% | 0.459 | 0.46 | 0.4195 | 800,506 |
06 4월(4) 2024 | 0.459001 | 0.019 | 4.32% | 0.43 | 0.4698 | 0.43 | 525,466 |
05 4월(4) 2024 | 0.44 | -0.0179 | -3.91% | 0.4598 | 0.4697 | 0.43 | 498,764 |
04 4월(4) 2024 | 0.4579 | 0.0208 | 4.76% | 0.44 | 0.4699 | 0.435949 | 753,097 |
03 4월(4) 2024 | 0.4371 | 0.0271 | 6.61% | 0.41 | 0.4443 | 0.4071 | 818,663 |
02 4월(4) 2024 | 0.41 | 0.0213 | 5.48% | 0.392 | 0.42 | 0.392 | 760,929 |
29 3월(3) 2024 | 0.3887 | 0.0045 | 1.17% | 0.38 | 0.39 | 0.38 | 284,847 |