Hot Features
프리미엄
Vitreous Glass Inc (VCI)
TSXV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.793650793651 | 5.04 | 5.05 | 4.75 | 5355 | 4.98149798 | CS |
| 4 | -0.1 | -1.96078431373 | 5.1 | 5.24 | 4.75 | 3027 | 5.0358028 | CS |
| 12 | -0.15 | -2.91262135922 | 5.15 | 5.39 | 4.75 | 2179 | 5.09974643 | CS |
| 26 | -0.2 | -3.84615384615 | 5.2 | 5.89 | 4.75 | 2427 | 5.19407448 | CS |
| 52 | -0.58 | -10.394265233 | 5.58 | 5.89 | 4.75 | 1860 | 5.20766982 | CS |
| 156 | -0.09 | -1.76817288802 | 5.09 | 6.45 | 3.61 | 2523 | 5.01715915 | CS |
| 260 | 1.35 | 36.9863013699 | 3.65 | 6.5 | 2.32 | 3662 | 4.61002813 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5 | 0.04 | 0.81 | 4.97 | 5 | 4.75 | 17307 |
| 1739486400 | 4.96 | -0.04 | -0.80 | 4.95 | 5 | 4.9 | 11659 |
| 1739400000 | 5 | 0.05 | 1.01 | 5.01 | 5.05 | 4.9 | 13578 |
| 1739313600 | 4.95 | -0.07 | -1.39 | 5 | 5 | 4.95 | 1030 |
| 1739227200 | 5.0199999 | -0.03 | -0.59 | 5.0199999 | 5.0199999 | 5.0199999 | 100 |
| 1738968000 | 5.05 | 0.01 | 0.20 | 5.04 | 5.05 | 5.04 | 409 |
| 1738881600 | 5.04 | -0.01 | -0.20 | 5 | 5.04 | 5 | 800 |
| 1738795200 | 5.05 | -0.04 | -0.79 | 5.05 | 5.05 | 5.05 | 100 |
| 1738708800 | 5.09 | 0.01 | 0.20 | 5.09 | 5.09 | 5.09 | 400 |
| 1738622400 | 5.08 | 0.07 | 1.40 | 4.91 | 5.08 | 4.9 | 2209 |
| 1738363200 | 5.01 | -0.06 | -1.18 | 5.03 | 5.03 | 4.89 | 4866 |
| 1738276800 | 5.07 | -0.03 | -0.59 | 5.01 | 5.1 | 5.01 | 10531 |
| 1738190400 | 5.1 | -0.14 | -2.67 | 5.24 | 5.24 | 5.1 | 1180 |
| 1738104000 | 5.24 | 0.04 | 0.77 | 5.24 | 5.24 | 5.24 | 1100 |
| 1738017600 | 5.2 | 0.13 | 2.56 | 5.13 | 5.2 | 5.1 | 1869 |
| 1737758400 | 5.07 | -0.06 | -1.17 | 5.11 | 5.17 | 5.0599999 | 9307 |
| 1737672000 | 5.13 | -0.07 | -1.35 | 5.15 | 5.15 | 5.13 | 500 |
| 1737585600 | 5.2 | 0.03 | 0.58 | 5.2 | 5.2 | 5.2 | 200 |
| 1737499200 | 5.17 | 0.02 | 0.39 | 5.15 | 5.17 | 5.15 | 500 |
| 1737412800 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 200 |
| 1737153600 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1737067200 | 5.1 | -0.15 | -2.86 | 5.15 | 5.15 | 4.86 | 9636 |
| 1736980800 | 5.25 | 0.1 | 1.94 | 5.19 | 5.25 | 5.19 | 1510 |
| 1736894400 | 5.15 | 0.08 | 1.58 | 5.15 | 5.15 | 5.01 | 1544 |
| 1736808000 | 5.07 | -0.04 | -0.78 | 5.1 | 5.1 | 5.07 | 1649 |
| 1736548800 | 5.11 | -0.01 | -0.20 | 5.1 | 5.11 | 5.1 | 2970 |
| 1736462400 | 5.12 | -0.03 | -0.58 | 5.13 | 5.13 | 5.12 | 400 |
| 1736376000 | 5.15 | 0.05 | 0.98 | 5.15 | 5.15 | 5.15 | 100 |
| 1736289600 | 5.1 | -0.05 | -0.97 | 5.1 | 5.1 | 5.1 | 223 |
| 1736203200 | 5.15 | 0.05 | 0.98 | 5.1 | 5.15 | 5.1 | 346 |
| 1735944000 | 5.1 | 0 | 0.00 | 5.09 | 5.1 | 5.09 | 5402 |
| 1735857600 | 5.1 | -0.29 | -5.38 | 5.18 | 5.18 | 5.1 | 2780 |
| 1735684800 | 5.39 | 0.09 | 1.70 | 5.3 | 5.39 | 5.15 | 506 |
| 1735598400 | 5.3 | 0.02 | 0.38 | 5.39 | 5.39 | 5.3 | 315 |
| 1735339200 | 5.28 | 0.08 | 1.54 | 5.28 | 5.28 | 5.28 | 0 |
| 1735069200 | 5.2 | -0.08 | -1.52 | 5.2 | 5.2 | 5.2 | 246 |
| 1734993600 | 5.28 | 0.18 | 3.53 | 5.28 | 5.28 | 5.28 | 100 |
| 1734734400 | 5.1 | -0.15 | -2.86 | 5.1 | 5.1 | 5.1 | 300 |
| 1734648000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734561600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1734475200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 35 |
| 1734388800 | 5.25 | 0.2 | 3.96 | 5.0599999 | 5.25 | 5.0199999 | 5113 |
| 1734129600 | 5.05 | 0.03 | 0.60 | 5.05 | 5.05 | 5.05 | 3762 |
| 1734043200 | 5.0199999 | -0.13 | -2.52 | 5.0199999 | 5.0599999 | 5.0199999 | 2609 |
| 1733956800 | 5.15 | -0.01 | -0.19 | 5.16 | 5.16 | 5.15 | 5504 |
| 1733870400 | 5.16 | -0.09 | -1.71 | 5.17 | 5.17 | 5.16 | 900 |
| 1733784000 | 5.25 | 0.1 | 1.94 | 5.17 | 5.25 | 5.17 | 460 |
| 1733524800 | 5.15 | -0.06 | -1.15 | 5.16 | 5.16 | 5.15 | 1410 |
| 1733438400 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 40 |
| 1733352000 | 5.21 | -0.04 | -0.76 | 5.25 | 5.25 | 5.21 | 2786 |
| 1733265600 | 5.25 | -0.13 | -2.42 | 5.25 | 5.25 | 5.25 | 4549 |
| 1733179200 | 5.38 | 0.13 | 2.48 | 5.25 | 5.38 | 5.25 | 1193 |
| 1732920000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 793 |
| 1732833600 | 5.25 | -0.02 | -0.38 | 5.16 | 5.25 | 5.16 | 1675 |
| 1732747200 | 5.2699999 | 0 | 0.00 | 5.2699999 | 5.2699999 | 5.2699999 | 0 |
| 1732660800 | 5.2699999 | 0.02 | 0.38 | 5.2699999 | 5.2699999 | 5.2699999 | 183 |
| 1732574400 | 5.25 | -0.01 | -0.19 | 5.19 | 5.25 | 5.19 | 2786 |
| 1732315200 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.15 | 1861 |
| 1732228800 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1732142400 | 5.15 | -0.03 | -0.58 | 5.18 | 5.2 | 5.15 | 2714 |
| 1732056000 | 5.18 | 0 | 0.00 | 5.2 | 5.2 | 5.18 | 1603 |
| 1731969600 | 5.18 | -0.01 | -0.19 | 5.19 | 5.19 | 5.18 | 1453 |
