기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Scottie Resources Corp | SCOT | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.185 | 0.18 | 0.185 | 0.18 |
SCOT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.195 | 0.20 | 0.175 | 0.1874379 | 304,771 | -0.01 | -5.13% |
1개월 | 0.19 | 0.24 | 0.175 | 0.2102647 | 776,463 | -0.005 | -2.63% |
3개월 | 0.18 | 0.24 | 0.145 | 0.1993583 | 400,981 | 0.005 | 2.78% |
6개월 | 0.17 | 0.24 | 0.145 | 0.1964511 | 220,092 | 0.015 | 8.82% |
1년 | 0.255 | 0.35 | 0.145 | 0.212314 | 158,255 | -0.07 | -27.45% |
3년 | 0.235 | 0.35 | 0.145 | 0.216955 | 157,913 | -0.05 | -21.28% |
5년 | 0.20 | 0.53 | 0.105 | 0.2386448 | 197,988 | -0.015 | -7.50% |
SCOT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.175 | 144,900 |
02 5월(5) 2024 | 0.185 | 0.005 | 2.78% | 0.18 | 0.185 | 0.175 | 129,875 |
01 5월(5) 2024 | 0.18 | -0.01 | -5.26% | 0.19 | 0.19 | 0.18 | 102,500 |
30 4월(4) 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.20 | 0.175 | 841,809 |
27 4월(4) 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 0 |
26 4월(4) 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.20 | 0.19 | 40,449 |
25 4월(4) 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 2,000 |
24 4월(4) 2024 | 0.19 | 0.005 | 2.70% | 0.18 | 0.19 | 0.18 | 29,987 |
23 4월(4) 2024 | 0.185 | -0.01 | -5.13% | 0.185 | 0.195 | 0.185 | 212,710 |
20 4월(4) 2024 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.19 | 85,500 |
19 4월(4) 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.19 | 26,155 |
18 4월(4) 2024 | 0.195 | -0.005 | -2.50% | 0.205 | 0.205 | 0.195 | 177,215 |
17 4월(4) 2024 | 0.20 | -0.01 | -4.76% | 0.205 | 0.205 | 0.20 | 629,418 |
16 4월(4) 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.215 | 0.205 | 317,745 |
13 4월(4) 2024 | 0.205 | -0.02 | -8.89% | 0.23 | 0.24 | 0.205 | 819,496 |
12 4월(4) 2024 | 0.225 | 0.03 | 15.38% | 0.195 | 0.23 | 0.195 | 7,600,581 |
11 4월(4) 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.195 | 0.19 | 1,157,500 |
10 4월(4) 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.185 | 1,143,902 |
09 4월(4) 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.185 | 314,550 |
06 4월(4) 2024 | 0.195 | 0.00 | 0.00% | 0.19 | 0.195 | 0.19 | 976,502 |
05 4월(4) 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 43,218 |
04 4월(4) 2024 | 0.195 | 0.01 | 5.41% | 0.19 | 0.21 | 0.185 | 1,317,512 |