기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Visionary Holdings Inc | GV | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.315 | 0.3089 | 0.4199 | 0.3502 | 0.319 |
GV Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.25 | 0.4698 | 0.2243 | 0.3205281 | 2,447,148 | 0.10 | 40.00% |
1개월 | 0.16 | 0.4698 | 0.14 | 0.2969994 | 835,140 | 0.19 | 118.75% |
3개월 | 0.1901 | 0.4698 | 0.1057 | 0.2738953 | 365,673 | 0.1599 | 84.11% |
6개월 | 0.1401 | 0.4698 | 0.1012 | 0.2412508 | 262,666 | 0.2099 | 149.82% |
1년 | 0.2089 | 0.4698 | 0.1012 | 0.2184256 | 314,188 | 0.1411 | 67.54% |
3년 | 0.2089 | 0.4698 | 0.1012 | 0.2184256 | 314,188 | 0.1411 | 67.54% |
5년 | 0.2089 | 0.4698 | 0.1012 | 0.2184256 | 314,188 | 0.1411 | 67.54% |
GV 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 0.3502 | 0.0312 | 9.78% | 0.315 | 0.4199 | 0.3089 | 1,551,676 |
10 5월(5) 2024 | 0.319 | 0.027 | 9.25% | 0.292 | 0.4698 | 0.27 | 8,033,149 |
09 5월(5) 2024 | 0.292 | -0.058 | -16.57% | 0.3292 | 0.34 | 0.2823 | 636,576 |
08 5월(5) 2024 | 0.35 | 0.02 | 6.06% | 0.3795 | 0.3988 | 0.325 | 1,528,736 |
07 5월(5) 2024 | 0.33 | 0.06 | 22.22% | 0.2458 | 0.3367 | 0.2458 | 1,472,014 |
04 5월(5) 2024 | 0.27 | 0.02 | 8.00% | 0.25 | 0.27 | 0.2243 | 565,265 |
03 5월(5) 2024 | 0.25 | 0.0233 | 10.28% | 0.2497 | 0.25 | 0.21 | 545,573 |
02 5월(5) 2024 | 0.2267 | -0.0293 | -11.45% | 0.20 | 0.25 | 0.182 | 1,048,901 |
01 5월(5) 2024 | 0.256 | 0.096 | 60.00% | 0.16 | 0.2592 | 0.155 | 2,142,293 |
30 4월(4) 2024 | 0.16 | 0.0103 | 6.88% | 0.14 | 0.18 | 0.14 | 382,739 |
27 4월(4) 2024 | 0.1497 | -0.0002 | -0.13% | 0.1478 | 0.1558 | 0.1425 | 15,282 |
26 4월(4) 2024 | 0.1499 | -0.0001 | -0.07% | 0.149 | 0.1594 | 0.1401 | 45,436 |
25 4월(4) 2024 | 0.15 | -0.008 | -5.06% | 0.159 | 0.159 | 0.15 | 3,796 |
24 4월(4) 2024 | 0.158 | 0.008 | 5.33% | 0.15 | 0.1594 | 0.1456 | 3,419 |
23 4월(4) 2024 | 0.15 | -0.0083 | -5.24% | 0.169 | 0.169 | 0.1439 | 30,094 |
20 4월(4) 2024 | 0.1583 | -0.00035 | -0.22% | 0.1625 | 0.169 | 0.1583 | 69,999 |
19 4월(4) 2024 | 0.15865 | 0.00335 | 2.16% | 0.16 | 0.1645 | 0.155 | 60,627 |
18 4월(4) 2024 | 0.1553 | 0.0003 | 0.19% | 0.16 | 0.1645 | 0.155 | 8,479 |
17 4월(4) 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.1645 | 0.15 | 24,533 |
16 4월(4) 2024 | 0.16 | -0.012 | -6.98% | 0.17 | 0.171899 | 0.1585 | 34,608 |
13 4월(4) 2024 | 0.172 | 0.006 | 3.61% | 0.16 | 0.174999 | 0.1578 | 55,967 |