기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Sierra Madre Gold and Silver Ltd | SM | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.45 | 0.41 | 0.45 | 0.41 | 0.45 |
SM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.43 | 0.45 | 0.395 | 0.4283839 | 111,044 | -0.02 | -4.65% |
1개월 | 0.40 | 0.45 | 0.36 | 0.4151604 | 65,330 | 0.01 | 2.50% |
3개월 | 0.275 | 0.45 | 0.25 | 0.3643921 | 59,077 | 0.135 | 49.09% |
6개월 | 0.36 | 0.45 | 0.25 | 0.3666176 | 58,873 | 0.05 | 13.89% |
1년 | 0.45 | 0.51 | 0.25 | 0.3904678 | 64,015 | -0.04 | -8.89% |
3년 | 0.85 | 0.90 | 0.25 | 0.5032836 | 62,461 | -0.44 | -51.76% |
5년 | 1.00 | 1.07 | 0.25 | 0.5495958 | 70,546 | -0.59 | -59.00% |
SM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.45 | 0.02 | 4.65% | 0.43 | 0.45 | 0.43 | 128,350 |
15 5월(5) 2024 | 0.43 | 0.01 | 2.38% | 0.42 | 0.43 | 0.42 | 31,175 |
14 5월(5) 2024 | 0.42 | -0.005 | -1.18% | 0.44 | 0.44 | 0.42 | 40,308 |
11 5월(5) 2024 | 0.425 | 0.005 | 1.19% | 0.415 | 0.44 | 0.395 | 98,532 |
10 5월(5) 2024 | 0.42 | 0.00 | 0.00% | 0.43 | 0.45 | 0.41 | 256,856 |
09 5월(5) 2024 | 0.42 | 0.01 | 2.44% | 0.40 | 0.42 | 0.395 | 156,000 |
08 5월(5) 2024 | 0.41 | 0.03 | 7.89% | 0.39 | 0.41 | 0.385 | 99,471 |
07 5월(5) 2024 | 0.38 | 0.01 | 2.70% | 0.375 | 0.39 | 0.375 | 5,000 |
04 5월(5) 2024 | 0.37 | 0.00 | 0.00% | 0.36 | 0.37 | 0.36 | 12,700 |
03 5월(5) 2024 | 0.37 | -0.01 | -2.63% | 0.37 | 0.37 | 0.37 | 14,012 |
02 5월(5) 2024 | 0.38 | -0.01 | -2.56% | 0.36 | 0.39 | 0.36 | 13,186 |
01 5월(5) 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.385 | 52,500 |
30 4월(4) 2024 | 0.39 | 0.00 | 0.00% | 0.385 | 0.40 | 0.385 | 71,360 |
27 4월(4) 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
26 4월(4) 2024 | 0.39 | 0.02 | 5.41% | 0.37 | 0.39 | 0.37 | 3,500 |
25 4월(4) 2024 | 0.37 | -0.015 | -3.90% | 0.365 | 0.38 | 0.365 | 20,903 |
24 4월(4) 2024 | 0.385 | -0.02 | -4.94% | 0.405 | 0.405 | 0.385 | 34,999 |
23 4월(4) 2024 | 0.405 | -0.005 | -1.22% | 0.395 | 0.41 | 0.395 | 115,173 |
20 4월(4) 2024 | 0.41 | -0.01 | -2.38% | 0.42 | 0.42 | 0.41 | 10,000 |
19 4월(4) 2024 | 0.42 | 0.005 | 1.20% | 0.40 | 0.42 | 0.40 | 142,500 |
18 4월(4) 2024 | 0.415 | -0.005 | -1.19% | 0.40 | 0.415 | 0.40 | 122,661 |
17 4월(4) 2024 | 0.42 | -0.005 | -1.18% | 0.425 | 0.425 | 0.39 | 102,856 |