기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
MCF Energy Ltd | MCF | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.19 | 0.18 | 0.19 | 0.185 | 0.185 |
MCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.195 | 0.205 | 0.18 | 0.1936221 | 173,216 | -0.01 | -5.13% |
1개월 | 0.225 | 0.23 | 0.175 | 0.1949656 | 270,267 | -0.04 | -17.78% |
3개월 | 0.24 | 0.335 | 0.175 | 0.27249 | 710,286 | -0.055 | -22.92% |
6개월 | 0.255 | 0.335 | 0.165 | 0.2539725 | 453,892 | -0.07 | -27.45% |
1년 | 0.30 | 0.335 | 0.165 | 0.2588363 | 381,254 | -0.115 | -38.33% |
3년 | 0.335 | 0.80 | 0.165 | 0.358326 | 472,415 | -0.15 | -44.78% |
5년 | 0.085 | 0.80 | 0.02 | 0.3580128 | 455,238 | 0.10 | 117.65% |
MCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
10 5월(5) 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.18 | 302,691 |
09 5월(5) 2024 | 0.185 | -0.01 | -5.13% | 0.19 | 0.19 | 0.18 | 178,964 |
08 5월(5) 2024 | 0.195 | -0.005 | -2.50% | 0.205 | 0.205 | 0.195 | 358,141 |
07 5월(5) 2024 | 0.20 | 0.005 | 2.56% | 0.19 | 0.20 | 0.19 | 196,036 |
04 5월(5) 2024 | 0.195 | 0.01 | 5.41% | 0.18 | 0.20 | 0.18 | 94,548 |
03 5월(5) 2024 | 0.185 | 0.00 | 0.00% | 0.195 | 0.195 | 0.185 | 38,391 |
02 5월(5) 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.18 | 3,350 |
01 5월(5) 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.19 | 0.18 | 225,217 |
30 4월(4) 2024 | 0.19 | 0.01 | 5.56% | 0.19 | 0.19 | 0.185 | 200,044 |
27 4월(4) 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
26 4월(4) 2024 | 0.18 | 0.005 | 2.86% | 0.175 | 0.18 | 0.175 | 97,740 |
25 4월(4) 2024 | 0.175 | -0.01 | -5.41% | 0.19 | 0.19 | 0.175 | 278,269 |
24 4월(4) 2024 | 0.185 | 0.005 | 2.78% | 0.19 | 0.19 | 0.175 | 246,270 |
23 4월(4) 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.185 | 0.175 | 383,251 |
20 4월(4) 2024 | 0.19 | 0.005 | 2.70% | 0.19 | 0.19 | 0.185 | 231,963 |
19 4월(4) 2024 | 0.185 | -0.015 | -7.50% | 0.20 | 0.20 | 0.185 | 675,675 |
18 4월(4) 2024 | 0.20 | -0.005 | -2.44% | 0.205 | 0.205 | 0.195 | 403,882 |
17 4월(4) 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.20 | 600,451 |
16 4월(4) 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.205 | 147,014 |
13 4월(4) 2024 | 0.21 | -0.02 | -8.70% | 0.23 | 0.23 | 0.205 | 439,815 |
12 4월(4) 2024 | 0.23 | 0.01 | 4.55% | 0.225 | 0.23 | 0.225 | 336,054 |
11 4월(4) 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.225 | 0.215 | 301,510 |