기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Harvest Gold Corp | HVG | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.05 | 0.035 | 0.05 | 0.035 | 0.05 |
HVG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.045 | 0.06 | 0.035 | 0.052437 | 99,493 | -0.01 | -22.22% |
1개월 | 0.035 | 0.06 | 0.03 | 0.0430756 | 80,035 | 0.00 | 0.00% |
3개월 | 0.025 | 0.06 | 0.02 | 0.0348291 | 65,330 | 0.01 | 40.00% |
6개월 | 0.02 | 0.06 | 0.015 | 0.0296763 | 84,666 | 0.015 | 75.00% |
1년 | 0.025 | 0.06 | 0.015 | 0.0304872 | 116,590 | 0.01 | 40.00% |
3년 | 0.16 | 0.24 | 0.015 | 0.0683048 | 77,057 | -0.125 | -78.13% |
5년 | 0.015 | 0.285 | 0.01 | 0.0612611 | 76,168 | 0.02 | 133.33% |
HVG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.035 | -0.015 | -30.00% | 0.05 | 0.05 | 0.035 | 312,000 |
26 4월(4) 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.04 | 75,000 |
25 4월(4) 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 12,500 |
24 4월(4) 2024 | 0.045 | -0.01 | -18.18% | 0.055 | 0.055 | 0.045 | 49,000 |
23 4월(4) 2024 | 0.055 | 0.015 | 37.50% | 0.04 | 0.06 | 0.04 | 341,966 |
20 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 19,000 |
19 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.045 | 0.035 | 165,000 |
18 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 2,000 |
17 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 6,000 |
16 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 3,541 |
13 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 29,000 |
12 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.035 | 67,767 |
11 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 6,097 |
10 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 33,000 |
09 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 34,000 |
06 4월(4) 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 88,000 |
05 4월(4) 2024 | 0.04 | 0.01 | 33.33% | 0.03 | 0.04 | 0.03 | 437,800 |
04 4월(4) 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 10,000 |
03 4월(4) 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 68,000 |
02 4월(4) 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 73,000 |
29 3월(3) 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 38,000 |