기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vext Science Inc | VEXT | CSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.32 | 0.315 | 0.32 | 0.32 | 0.32 |
VEXT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.305 | 0.325 | 0.27 | 0.3030487 | 46,580 | 0.015 | 4.92% |
1개월 | 0.25 | 0.38 | 0.23 | 0.3034002 | 58,828 | 0.07 | 28.00% |
3개월 | 0.365 | 0.38 | 0.215 | 0.2818374 | 57,536 | -0.045 | -12.33% |
6개월 | 0.32 | 0.42 | 0.215 | 0.299877 | 52,193 | 0.00 | 0.00% |
1년 | 0.285 | 0.42 | 0.20 | 0.2824285 | 57,768 | 0.035 | 12.28% |
3년 | 0.86 | 0.96 | 0.185 | 0.4439866 | 65,664 | -0.54 | -62.79% |
5년 | 0.57 | 1.65 | 0.185 | 0.7327291 | 90,210 | -0.25 | -43.86% |
VEXT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.315 | 94,968 |
14 5월(5) 2024 | 0.32 | 0.015 | 4.92% | 0.31 | 0.325 | 0.305 | 110,882 |
11 5월(5) 2024 | 0.305 | 0.025 | 8.93% | 0.285 | 0.305 | 0.285 | 37,008 |
10 5월(5) 2024 | 0.28 | 0.01 | 3.70% | 0.275 | 0.28 | 0.275 | 14,003 |
09 5월(5) 2024 | 0.27 | -0.035 | -11.48% | 0.30 | 0.30 | 0.27 | 50,503 |
08 5월(5) 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.31 | 0.30 | 20,503 |
07 5월(5) 2024 | 0.31 | -0.015 | -4.62% | 0.32 | 0.32 | 0.30 | 73,163 |
04 5월(5) 2024 | 0.325 | -0.005 | -1.52% | 0.32 | 0.34 | 0.315 | 71,300 |
03 5월(5) 2024 | 0.33 | 0.015 | 4.76% | 0.31 | 0.33 | 0.30 | 198,655 |
02 5월(5) 2024 | 0.315 | -0.015 | -4.55% | 0.32 | 0.32 | 0.305 | 26,566 |
01 5월(5) 2024 | 0.33 | 0.09 | 37.50% | 0.245 | 0.38 | 0.245 | 309,744 |
30 4월(4) 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 5,004 |
27 4월(4) 2024 | 0.24 | 0.005 | 2.13% | 0.235 | 0.24 | 0.235 | 18,000 |
26 4월(4) 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 39,504 |
25 4월(4) 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 4 |
24 4월(4) 2024 | 0.24 | -0.005 | -2.04% | 0.24 | 0.24 | 0.24 | 19,500 |
23 4월(4) 2024 | 0.245 | 0.005 | 2.08% | 0.24 | 0.245 | 0.235 | 38,520 |
20 4월(4) 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 24,000 |
19 4월(4) 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.255 | 0.24 | 50,439 |
18 4월(4) 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 0.245 | 61,244 |
17 4월(4) 2024 | 0.255 | 0.00 | 0.00% | 0.25 | 0.26 | 0.25 | 8,019 |
16 4월(4) 2024 | 0.255 | 0.00 | 0.00% | 0.265 | 0.265 | 0.25 | 19,339 |