기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Altamira Gold Corporation | ALTA | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.12 | 0.115 | 0.12 | 0.115 |
ALTA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.125 | 0.135 | 0.115 | 0.1234929 | 54,759 | -0.01 | -8.00% |
1개월 | 0.155 | 0.165 | 0.115 | 0.1342829 | 88,670 | -0.04 | -25.81% |
3개월 | 0.165 | 0.19 | 0.115 | 0.1482903 | 74,834 | -0.05 | -30.30% |
6개월 | 0.14 | 0.19 | 0.115 | 0.1526022 | 66,109 | -0.025 | -17.86% |
1년 | 0.18 | 0.265 | 0.115 | 0.1748147 | 66,438 | -0.065 | -36.11% |
3년 | 0.38 | 0.465 | 0.10 | 0.236232 | 97,447 | -0.265 | -69.74% |
5년 | 0.09 | 0.465 | 0.035 | 0.1908143 | 142,609 | 0.025 | 27.78% |
ALTA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 87,501 |
30 4월(4) 2024 | 0.115 | -0.02 | -14.81% | 0.125 | 0.125 | 0.115 | 33,937 |
27 4월(4) 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0 |
26 4월(4) 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.135 | 0.12 | 79,258 |
25 4월(4) 2024 | 0.13 | 0.01 | 8.33% | 0.125 | 0.13 | 0.125 | 18,338 |
24 4월(4) 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 71,500 |
23 4월(4) 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 10,000 |
20 4월(4) 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 63,250 |
19 4월(4) 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.135 | 0.13 | 167,500 |
18 4월(4) 2024 | 0.13 | -0.01 | -7.14% | 0.125 | 0.13 | 0.12 | 126,321 |
17 4월(4) 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 0.13 | 12,715 |
16 4월(4) 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 59,500 |
13 4월(4) 2024 | 0.125 | -0.005 | -3.85% | 0.135 | 0.135 | 0.125 | 102,089 |
12 4월(4) 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.135 | 0.125 | 67,464 |
11 4월(4) 2024 | 0.125 | -0.01 | -7.41% | 0.135 | 0.135 | 0.125 | 114,278 |
10 4월(4) 2024 | 0.135 | -0.015 | -10.00% | 0.15 | 0.15 | 0.135 | 338,308 |
09 4월(4) 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.155 | 0.15 | 58,352 |
06 4월(4) 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 41,158 |
05 4월(4) 2024 | 0.155 | -0.005 | -3.13% | 0.155 | 0.16 | 0.15 | 41,700 |
04 4월(4) 2024 | 0.16 | -0.005 | -3.03% | 0.155 | 0.165 | 0.145 | 191,555 |
03 4월(4) 2024 | 0.165 | 0.01 | 6.45% | 0.15 | 0.165 | 0.15 | 67,000 |
02 4월(4) 2024 | 0.155 | 0.005 | 3.33% | 0.155 | 0.155 | 0.155 | 13,020 |