기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Impact Silver Corp | IPT | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.26 | 0.255 | 0.27 | 0.255 | 0.26 |
IPT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.305 | 0.33 | 0.25 | 0.2710633 | 741,912 | -0.05 | -16.39% |
1개월 | 0.295 | 0.38 | 0.25 | 0.3085825 | 596,513 | -0.04 | -13.56% |
3개월 | 0.165 | 0.38 | 0.14 | 0.2570935 | 381,205 | 0.09 | 54.55% |
6개월 | 0.215 | 0.38 | 0.14 | 0.2255377 | 343,677 | 0.04 | 18.60% |
1년 | 0.31 | 0.38 | 0.14 | 0.2298023 | 211,003 | -0.055 | -17.74% |
3년 | 0.69 | 0.82 | 0.14 | 0.3642903 | 158,983 | -0.435 | -63.04% |
5년 | 0.28 | 1.25 | 0.14 | 0.5776699 | 229,686 | -0.025 | -8.93% |
IPT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
02 5월(5) 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.25 | 81,010 |
01 5월(5) 2024 | 0.25 | -0.025 | -9.09% | 0.27 | 0.27 | 0.25 | 1,148,948 |
30 4월(4) 2024 | 0.275 | -0.045 | -14.06% | 0.30 | 0.30 | 0.27 | 1,331,997 |
27 4월(4) 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
26 4월(4) 2024 | 0.32 | 0.02 | 6.67% | 0.305 | 0.33 | 0.30 | 405,694 |
25 4월(4) 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.305 | 0.30 | 69,797 |
24 4월(4) 2024 | 0.295 | 0.00 | 0.00% | 0.28 | 0.305 | 0.28 | 748,578 |
23 4월(4) 2024 | 0.295 | -0.015 | -4.84% | 0.29 | 0.30 | 0.285 | 368,504 |
20 4월(4) 2024 | 0.31 | 0.01 | 3.33% | 0.30 | 0.31 | 0.295 | 84,988 |
19 4월(4) 2024 | 0.30 | -0.005 | -1.64% | 0.31 | 0.32 | 0.30 | 486,502 |
18 4월(4) 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.315 | 0.30 | 347,600 |
17 4월(4) 2024 | 0.305 | -0.02 | -6.15% | 0.305 | 0.31 | 0.30 | 176,448 |
16 4월(4) 2024 | 0.325 | 0.025 | 8.33% | 0.31 | 0.325 | 0.305 | 934,128 |
13 4월(4) 2024 | 0.30 | -0.03 | -9.09% | 0.33 | 0.35 | 0.295 | 793,295 |
12 4월(4) 2024 | 0.33 | -0.005 | -1.49% | 0.335 | 0.335 | 0.30 | 804,306 |
11 4월(4) 2024 | 0.335 | -0.02 | -5.63% | 0.35 | 0.36 | 0.335 | 505,051 |
10 4월(4) 2024 | 0.355 | -0.005 | -1.39% | 0.37 | 0.375 | 0.34 | 498,092 |
09 4월(4) 2024 | 0.36 | 0.02 | 5.88% | 0.36 | 0.38 | 0.355 | 1,089,920 |
06 4월(4) 2024 | 0.34 | 0.045 | 15.25% | 0.30 | 0.34 | 0.30 | 769,021 |
05 4월(4) 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.315 | 0.28 | 689,861 |
04 4월(4) 2024 | 0.295 | 0.025 | 9.26% | 0.28 | 0.30 | 0.28 | 909,056 |