기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
PTX Metals Inc | PTX | CSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.04 | 0.04 | 0.04 | 0.04 | 0.04 |
PTX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.035 | 0.04 | 0.035 | 0.037571 | 285,491 | 0.005 | 14.29% |
1개월 | 0.03 | 0.04 | 0.025 | 0.0348906 | 295,856 | 0.01 | 33.33% |
3개월 | 0.035 | 0.045 | 0.025 | 0.0362705 | 238,121 | 0.005 | 14.29% |
6개월 | 0.035 | 0.045 | 0.025 | 0.0380977 | 249,372 | 0.005 | 14.29% |
1년 | 0.045 | 0.045 | 0.02 | 0.0359746 | 213,060 | -0.005 | -11.11% |
3년 | 0.06 | 0.07 | 0.02 | 0.0413852 | 254,619 | -0.02 | -33.33% |
5년 | 0.055 | 0.125 | 0.01 | 0.0483459 | 322,348 | -0.015 | -27.27% |
PTX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 721,500 |
17 5월(5) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 604,000 |
16 5월(5) 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 130,000 |
15 5월(5) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 135,457 |
14 5월(5) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 307,000 |
11 5월(5) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 251,000 |
10 5월(5) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 122,000 |
09 5월(5) 2024 | 0.035 | 0.005 | 16.67% | 0.025 | 0.035 | 0.025 | 1,185,000 |
08 5월(5) 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 489,000 |
07 5월(5) 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 205,000 |
04 5월(5) 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 214,000 |
03 5월(5) 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 2,000 |
02 5월(5) 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 1,058,000 |
01 5월(5) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 100,000 |
30 4월(4) 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 25,000 |
27 4월(4) 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 189,000 |
26 4월(4) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 20,000 |
25 4월(4) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 277,800 |
24 4월(4) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
23 4월(4) 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.04 | 0.035 | 270,000 |