Yerbae Brands Corp (YERB.U)
TSXV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -32.5581395349 | 0.215 | 0.215 | 0.125 | 18211 | 0.14061693 | CS |
4 | -0.055 | -27.5 | 0.2 | 0.25 | 0.125 | 10357 | 0.17692062 | CS |
12 | -0.205 | -58.5714285714 | 0.35 | 0.35 | 0.125 | 6603 | 0.20764444 | CS |
26 | -0.375 | -72.1153846154 | 0.52 | 0.79 | 0.125 | 19235 | 0.43659149 | CS |
52 | -1.845 | -92.7135678392 | 1.99 | 2.05 | 0.125 | 23125 | 0.98395828 | CS |
156 | -1.155 | -88.8461538462 | 1.3 | 2.6 | 0.125 | 21013 | 1.24831943 | CS |
260 | -1.155 | -88.8461538462 | 1.3 | 2.6 | 0.125 | 21013 | 1.24831943 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727473200 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 5112 |
1727386800 | 0.145 | 0.005 | 3.57 | 0.125 | 0.145 | 0.125 | 1500 |
1727300400 | 0.14 | 0.015 | 12.00 | 0.14 | 0.14 | 0.14 | 500 |
1727214000 | 0.125 | -0.03 | -19.35 | 0.15 | 0.15 | 0.125 | 42905 |
1727127600 | 0.155 | -0.06 | -27.91 | 0.19 | 0.195 | 0.155 | 46150 |
1726868400 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
1726782000 | 0.215 | 0.025 | 13.16 | 0.18 | 0.215 | 0.165 | 8200 |
1726695600 | 0.19 | -0.01 | -5.00 | 0.19 | 0.19 | 0.19 | 500 |
1726609200 | 0.2 | 0 | 0.00 | 0.2049999 | 0.215 | 0.16 | 15821 |
1726522800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 200 |
1726263600 | 0.2 | -0.03 | -13.04 | 0.22 | 0.22 | 0.2 | 2500 |
1726177200 | 0.23 | 0.045 | 24.32 | 0.21 | 0.23 | 0.195 | 22910 |
1726090800 | 0.185 | -0.055 | -22.92 | 0.24 | 0.24 | 0.185 | 9080 |
1726004400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1725918000 | 0.24 | 0.04 | 20.00 | 0.24 | 0.24 | 0.24 | 500 |
1725658800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
1725572400 | 0.2 | -0.04 | -16.67 | 0.24 | 0.24 | 0.165 | 7700 |
1725486000 | 0.24 | 0.01 | 4.35 | 0.235 | 0.25 | 0.23 | 2407 |
1725399600 | 0.23 | 0.03 | 15.00 | 0.2 | 0.23 | 0.2 | 2000 |
1725054000 | 0.2 | 0.005 | 2.56 | 0.2 | 0.2 | 0.18 | 33415 |
1724967600 | 0.195 | 0.015 | 8.33 | 0.18 | 0.195 | 0.18 | 11500 |
1724881200 | 0.18 | -0.015 | -7.69 | 0.18 | 0.18 | 0.175 | 7000 |
1724794800 | 0.195 | -0.005 | -2.50 | 0.19 | 0.195 | 0.19 | 4300 |
1724708400 | 0.2 | -0.01 | -4.76 | 0.195 | 0.2 | 0.185 | 2000 |
1724449200 | 0.21 | 0.02 | 10.53 | 0.2 | 0.215 | 0.2 | 7600 |
1724362800 | 0.19 | -0.02 | -9.52 | 0.19 | 0.2 | 0.19 | 9710 |
1724276400 | 0.21 | -0.02 | -8.70 | 0.2 | 0.21 | 0.19 | 15490 |
1724190000 | 0.23 | -0.01 | -4.17 | 0.215 | 0.23 | 0.215 | 1000 |
1724103600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1723844400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 100 |
1723758000 | 0.24 | 0 | 0.00 | 0.2 | 0.24 | 0.2 | 5575 |
1723671600 | 0.24 | 0.01 | 4.35 | 0.21 | 0.24 | 0.2 | 4081 |
1723585200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 1000 |
1723498800 | 0.23 | 0.015 | 6.98 | 0.225 | 0.23 | 0.225 | 1600 |
1723239600 | 0.215 | -0.005 | -2.27 | 0.21 | 0.215 | 0.21 | 23504 |
1723153200 | 0.22 | -0.01 | -4.35 | 0.22 | 0.22 | 0.22 | 500 |
1723066800 | 0.23 | 0 | 0.00 | 0.21 | 0.23 | 0.21 | 4524 |
1722980400 | 0.23 | -0.03 | -11.54 | 0.27 | 0.27 | 0.23 | 8585 |
1722634800 | 0.26 | 0.03 | 13.04 | 0.235 | 0.26 | 0.225 | 8500 |
1722548400 | 0.23 | -0.015 | -6.12 | 0.24 | 0.24 | 0.225 | 3100 |
1722462000 | 0.245 | 0.005 | 2.08 | 0.27 | 0.27 | 0.245 | 2500 |
1722375600 | 0.24 | -0.015 | -5.88 | 0.24 | 0.24 | 0.24 | 2001 |
1722289200 | 0.255 | -0.045 | -15.00 | 0.26 | 0.26 | 0.245 | 9700 |
1722030000 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 1230 |
1721943600 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.305 | 0.2849999 | 8227 |
1721857200 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 2000 |
1721770800 | 0.28 | -0.03 | -9.68 | 0.3 | 0.3 | 0.28 | 5988 |
1721684400 | 0.31 | 0.02 | 6.90 | 0.31 | 0.31 | 0.31 | 1136 |
1721425200 | 0.29 | -0.03 | -9.38 | 0.325 | 0.325 | 0.29 | 13072 |
1721338800 | 0.32 | 0 | 0.00 | 0.31 | 0.32 | 0.31 | 2583 |
1721252400 | 0.32 | -0.015 | -4.48 | 0.3 | 0.32 | 0.3 | 3460 |
1721166000 | 0.335 | 0.055 | 19.64 | 0.295 | 0.335 | 0.295 | 7848 |
1721079600 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 1610 |
1720820400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 2200 |
1720734000 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.3 | 1700 |
1720647600 | 0.31 | -0.005 | -1.59 | 0.31 | 0.31 | 0.31 | 500 |
1720561200 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
1720474800 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.3 | 5313 |
1720215600 | 0.32 | -0.03 | -8.57 | 0.35 | 0.35 | 0.32 | 1933 |
1720129200 | 0.35 | 0.01 | 2.94 | 0.365 | 0.365 | 0.33 | 1600 |
1720042800 | 0.34 | 0.015 | 4.62 | 0.34 | 0.34 | 0.34 | 903 |
1719956400 | 0.325 | 0.025 | 8.33 | 0.325 | 0.325 | 0.325 | 6000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관