Guanajuato Silver Historical Data - GSVR

기업명	주식 심볼	시장	주식 타입
Guanajuato Silver Company Ltd	GSVR	TSX 벤처	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.01	-5.26%	0.18	01:39:37

개장가	저가	고가	종가	전일 종가
0.18	0.175	0.185		0.19

GSVR Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.23	0.25	0.175	0.2011751	2,302,709	-0.05	-21.74%
1개월	0.225	0.31	0.175	0.2410116	1,572,569	-0.045	-20.00%
3개월	0.195	0.31	0.15	0.2217153	861,683	-0.015	-7.69%
6개월	0.29	0.36	0.15	0.2343397	725,393	-0.11	-37.93%
1년	0.55	0.61	0.15	0.2793816	533,721	-0.37	-67.27%
3년	0.64	0.72	0.15	0.3897046	451,572	-0.46	-71.88%
5년	0.64	0.72	0.15	0.3897046	451,572	-0.46	-71.88%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	0.19	0.005	2.70%	0.19	0.19	0.18	1,216,609
27 4월(4) 2024	0.185	-0.03	-13.95%	0.19	0.19	0.18	5,432,476
26 4월(4) 2024	0.215	-0.005	-2.27%	0.225	0.23	0.215	1,984,474
25 4월(4) 2024	0.22	-0.015	-6.38%	0.23	0.23	0.215	1,558,948
24 4월(4) 2024	0.235	0.00	0.00%	0.23	0.25	0.215	1,321,040
23 4월(4) 2024	0.235	-0.01	-4.08%	0.245	0.245	0.22	936,744
20 4월(4) 2024	0.245	-0.005	-2.00%	0.25	0.25	0.24	380,842
19 4월(4) 2024	0.25	-0.005	-1.96%	0.26	0.265	0.245	1,166,698
18 4월(4) 2024	0.255	-0.01	-3.77%	0.265	0.275	0.25	836,254
17 4월(4) 2024	0.265	-0.01	-3.64%	0.265	0.265	0.255	615,980
16 4월(4) 2024	0.275	0.005	1.85%	0.28	0.28	0.25	1,146,991
13 4월(4) 2024	0.27	-0.01	-3.57%	0.29	0.31	0.26	1,989,588
12 4월(4) 2024	0.28	0.005	1.82%	0.275	0.28	0.26	560,860
11 4월(4) 2024	0.275	-0.005	-1.79%	0.27	0.285	0.265	565,481
10 4월(4) 2024	0.28	0.00	0.00%	0.28	0.285	0.27	1,220,138
09 4월(4) 2024	0.28	0.01	3.70%	0.285	0.29	0.26	1,973,937
06 4월(4) 2024	0.27	0.01	3.85%	0.255	0.275	0.255	1,841,442
05 4월(4) 2024	0.26	-0.005	-1.89%	0.27	0.275	0.25	1,646,211
04 4월(4) 2024	0.265	0.02	8.16%	0.25	0.275	0.245	2,936,228
03 4월(4) 2024	0.245	0.025	11.36%	0.225	0.245	0.225	2,120,444
02 4월(4) 2024	0.22	0.005	2.33%	0.21	0.225	0.21	1,153,148