기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Pharmala Biotech Holdings Inc | MDMA | CSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.19 | 0.19 | 0.19 | 0.185 |
MDMA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.19 | 0.20 | 0.185 | 0.1900378 | 139,347 | 0.00 | 0.00% |
1개월 | 0.19 | 0.235 | 0.185 | 0.203832 | 209,034 | 0.00 | 0.00% |
3개월 | 0.205 | 0.24 | 0.155 | 0.1878514 | 374,698 | -0.015 | -7.32% |
6개월 | 0.105 | 0.35 | 0.085 | 0.202038 | 488,287 | 0.085 | 80.95% |
1년 | 0.44 | 0.48 | 0.085 | 0.231035 | 620,139 | -0.25 | -56.82% |
3년 | 0.44 | 0.54 | 0.02 | 0.1923141 | 635,781 | -0.25 | -56.82% |
5년 | 0.44 | 0.54 | 0.02 | 0.1923141 | 635,781 | -0.25 | -56.82% |
MDMA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.195 | 0.185 | 96,770 |
16 5월(5) 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.20 | 0.185 | 64,489 |
15 5월(5) 2024 | 0.195 | 0.005 | 2.63% | 0.185 | 0.195 | 0.185 | 102,042 |
14 5월(5) 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.195 | 0.185 | 210,731 |
11 5월(5) 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.195 | 0.185 | 222,703 |
10 5월(5) 2024 | 0.19 | -0.015 | -7.32% | 0.205 | 0.205 | 0.19 | 295,048 |
09 5월(5) 2024 | 0.205 | -0.005 | -2.38% | 0.215 | 0.22 | 0.20 | 207,029 |
08 5월(5) 2024 | 0.21 | 0.01 | 5.00% | 0.20 | 0.21 | 0.20 | 126,700 |
07 5월(5) 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.21 | 0.20 | 238,932 |
04 5월(5) 2024 | 0.205 | 0.015 | 7.89% | 0.20 | 0.22 | 0.20 | 378,166 |
03 5월(5) 2024 | 0.19 | -0.005 | -2.56% | 0.20 | 0.205 | 0.19 | 81,500 |
02 5월(5) 2024 | 0.195 | -0.015 | -7.14% | 0.215 | 0.235 | 0.195 | 425,286 |
01 5월(5) 2024 | 0.21 | 0.005 | 2.44% | 0.20 | 0.21 | 0.185 | 391,542 |
30 4월(4) 2024 | 0.205 | -0.015 | -6.82% | 0.21 | 0.215 | 0.205 | 166,922 |
27 4월(4) 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.225 | 0.21 | 244,856 |
26 4월(4) 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.23 | 0.21 | 88,823 |
25 4월(4) 2024 | 0.23 | 0.02 | 9.52% | 0.215 | 0.23 | 0.21 | 125,930 |
24 4월(4) 2024 | 0.21 | 0.005 | 2.44% | 0.205 | 0.21 | 0.20 | 12,370 |
23 4월(4) 2024 | 0.205 | -0.01 | -4.65% | 0.22 | 0.225 | 0.205 | 117,754 |
20 4월(4) 2024 | 0.215 | 0.02 | 10.26% | 0.19 | 0.23 | 0.19 | 583,085 |
19 4월(4) 2024 | 0.195 | 0.00 | 0.00% | 0.185 | 0.20 | 0.185 | 51,722 |
18 4월(4) 2024 | 0.195 | 0.01 | 5.41% | 0.185 | 0.195 | 0.185 | 73,179 |