Everyday People Financial Corp (EPF)
TSXV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737153600 | 0.8199999 | 0.0799999 | 10.81 | 0.77 | 0.8199999 | 0.77 | 366749 |
1737067200 | 0.74 | 0.02 | 2.78 | 0.72 | 0.74 | 0.7 | 137078 |
1736980800 | 0.72 | 0.05 | 7.46 | 0.6899999 | 0.72 | 0.66 | 98023 |
1736894400 | 0.67 | -0.01 | -1.47 | 0.6899999 | 0.7 | 0.67 | 40000 |
1736808000 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.66 | 28850 |
1736548800 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.66 | 216045 |
1736462400 | 0.7 | 0.06 | 9.37 | 0.67 | 0.7 | 0.66 | 365500 |
1736376000 | 0.64 | 0.02 | 3.23 | 0.62 | 0.67 | 0.61 | 222854 |
1736289600 | 0.62 | -0.03 | -4.62 | 0.65 | 0.66 | 0.62 | 76140 |
1736203200 | 0.65 | -0.1 | -13.33 | 0.6899999 | 0.6899999 | 0.63 | 230245 |
1735944000 | 0.75 | 0.13 | 20.97 | 0.64 | 0.77 | 0.64 | 704684 |
1735857600 | 0.62 | 0.125 | 25.25 | 0.5 | 0.62 | 0.5 | 442347 |
1735684800 | 0.495 | -0.015 | -2.94 | 0.52 | 0.52 | 0.495 | 22500 |
1735598400 | 0.51 | 0.02 | 4.08 | 0.495 | 0.51 | 0.48 | 66103 |
1735339200 | 0.49 | -0.01 | -2.00 | 0.5 | 0.5 | 0.49 | 15695 |
1735069200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 1500 |
1734993600 | 0.5 | 0 | 0.00 | 0.49 | 0.52 | 0.49 | 15000 |
1734734400 | 0.5 | -0.04 | -7.41 | 0.53 | 0.53 | 0.49 | 44005 |
1734648000 | 0.54 | 0.02 | 3.85 | 0.51 | 0.56 | 0.51 | 93000 |
1734561600 | 0.52 | -0.02 | -3.70 | 0.53 | 0.54 | 0.52 | 103500 |
1734475200 | 0.54 | 0.02 | 3.85 | 0.52 | 0.56 | 0.52 | 108500 |
1734388800 | 0.52 | 0.05 | 10.64 | 0.5 | 0.5699999 | 0.48 | 197107 |
1734129600 | 0.47 | 0 | 0.00 | 0.495 | 0.495 | 0.395 | 283000 |
1734043200 | 0.47 | 0.035 | 8.05 | 0.45 | 0.49 | 0.435 | 136000 |
1733956800 | 0.435 | 0.03 | 7.41 | 0.42 | 0.435 | 0.405 | 84500 |
1733870400 | 0.405 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.405 | 70500 |
1733784000 | 0.405 | -0.005 | -1.22 | 0.425 | 0.425 | 0.405 | 9500 |
1733524800 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2000 |
1733438400 | 0.4099999 | -0.02 | -4.65 | 0.42 | 0.42 | 0.4099999 | 11000 |
1733352000 | 0.43 | 0.025 | 6.17 | 0.42 | 0.43 | 0.42 | 17500 |
1733265600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.405 | 10500 |
1733179200 | 0.4099999 | 0.0199999 | 5.13 | 0.4 | 0.4099999 | 0.39 | 50000 |
1732920000 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 9000 |
1732833600 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 28500 |
1732747200 | 0.385 | 0.005 | 1.32 | 0.4 | 0.4 | 0.38 | 102550 |
1732660800 | 0.38 | -0.03 | -7.32 | 0.405 | 0.405 | 0.38 | 605000 |
1732574400 | 0.4099999 | 0.0199999 | 5.13 | 0.395 | 0.4099999 | 0.395 | 22000 |
1732315200 | 0.39 | 0.005 | 1.30 | 0.39 | 0.4 | 0.385 | 271100 |
1732228800 | 0.385 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.38 | 55713 |
1732142400 | 0.385 | -0.01 | -2.53 | 0.39 | 0.395 | 0.385 | 231500 |
1732056000 | 0.395 | 0.005 | 1.28 | 0.39 | 0.4 | 0.39 | 186500 |
1731969600 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 53000 |
1731710400 | 0.39 | 0 | 0.00 | 0.395 | 0.425 | 0.39 | 143850 |
1731624000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 134000 |
1731537600 | 0.39 | 0 | 0.00 | 0.405 | 0.405 | 0.38 | 138000 |
1731451200 | 0.39 | -0.02 | -4.88 | 0.425 | 0.425 | 0.39 | 28500 |
1731364800 | 0.4099999 | 0.0299999 | 7.89 | 0.38 | 0.4099999 | 0.38 | 107000 |
1731105600 | 0.38 | 0 | 0.00 | 0.385 | 0.385 | 0.38 | 12000 |
1731019200 | 0.38 | -0.02 | -5.00 | 0.4 | 0.4 | 0.38 | 11325 |
1730932800 | 0.4 | -0.01 | -2.44 | 0.39 | 0.4 | 0.39 | 14900 |
1730846400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
1730760000 | 0.4099999 | 0.0099999 | 2.50 | 0.4099999 | 0.4099999 | 0.4099999 | 500 |
1730497200 | 0.4 | 0.02 | 5.26 | 0.4099999 | 0.4099999 | 0.4 | 25500 |
1730410800 | 0.38 | 0.005 | 1.33 | 0.38 | 0.385 | 0.38 | 6000 |
1730324400 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.365 | 13500 |
1730238000 | 0.375 | -0.03 | -7.41 | 0.4099999 | 0.4099999 | 0.365 | 9000 |
1730151600 | 0.405 | -0.005 | -1.22 | 0.4099999 | 0.4099999 | 0.4 | 11500 |
1729892400 | 0.4099999 | 0 | 0.00 | 0.43 | 0.43 | 0.405 | 45300 |
1729806000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.415 | 0.4099999 | 11500 |
1729719600 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4 | 12000 |
1729633200 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 24500 |
1729546800 | 0.4099999 | 0 | 0.00 | 0.415 | 0.415 | 0.4099999 | 25000 |
1729287600 | 0.4099999 | 0 | 0.00 | 0.42 | 0.42 | 0.4099999 | 10500 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관