Blackbird Critical Metals Historical Data - N790

기업명	주식 심볼	시장	주식 타입
Blackbird Critical Metals Corp	N790	Tradegate	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.002	-4.76%	0.04	06:50:01

개장가	저가	고가	종가	전일 종가
			0.04	0.042

N790 Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0455	0.05	0.04	0.042941	8,500	-0.0055	-12.09%
1개월	0.0455	0.05	0.02	0.037255	17,786	-0.0055	-12.09%
3개월	0.0995	0.112	0.02	0.063873	16,845	-0.0595	-59.80%
6개월	0.10	0.126	0.02	0.073916	11,687	-0.06	-60.00%
1년	0.10	0.126	0.02	0.073916	11,687	-0.06	-60.00%
3년	0.10	0.126	0.02	0.073916	11,687	-0.06	-60.00%
5년	0.10	0.126	0.02	0.073916	11,687	-0.06	-60.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 7월(7) 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
26 7월(7) 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
25 7월(7) 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0.00
24 7월(7) 2024	0.04	-0.01	-20.00%	0.04	0.04	0.04	12,000
23 7월(7) 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0.00
20 7월(7) 2024	0.05	0.0105	26.58%	0.0455	0.05	0.0455	5,000
19 7월(7) 2024	0.0395	0.00	0.00%	0.0395	0.0395	0.0395	0.00
18 7월(7) 2024	0.0395	0.00	0.00%	0.0395	0.0395	0.0395	0.00
17 7월(7) 2024	0.0395	0.00	0.00%	0.0395	0.0395	0.0395	0.00
16 7월(7) 2024	0.0395	0.003	8.22%	0.0395	0.0395	0.0395	6,000
13 7월(7) 2024	0.0365	0.00	0.00%	0.0365	0.0365	0.0365	0.00
12 7월(7) 2024	0.0365	0.00	0.00%	0.0365	0.0365	0.0365	0.00
11 7월(7) 2024	0.0365	0.00	0.00%	0.0365	0.0365	0.0365	0.00
10 7월(7) 2024	0.0365	0.0045	14.06%	0.0365	0.0365	0.0365	1,000
09 7월(7) 2024	0.032	0.00	0.00%	0.032	0.032	0.032	0.00
06 7월(7) 2024	0.032	-0.001	-3.03%	0.032	0.032	0.032	3,000
05 7월(7) 2024	0.033	0.00	0.00%	0.033	0.033	0.033	0.00
04 7월(7) 2024	0.033	-0.002	-5.71%	0.03	0.033	0.03	50,000
03 7월(7) 2024	0.035	-0.005	-12.50%	0.02	0.035	0.02	25,078
02 7월(7) 2024	0.04	-0.0055	-12.09%	0.03	0.04	0.02	55,000
29 6월(6) 2024	0.0455	-0.0035	-7.14%	0.0455	0.0455	0.0455	3,000
28 6월(6) 2024	0.049	0.00	0.00%	0.049	0.049	0.049	0.00