기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
American Creek Resources Ltd (QB) | ACKRF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.10795 | 0.1077 | 0.11 | 0.1077 | 0.11 |
ACKRF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1063 | 0.1104 | 0.1063 | 0.1099658 | 13,992 | 0.0014 | 1.32% |
1개월 | 0.12 | 0.1245 | 0.1013 | 0.1102531 | 18,678 | -0.0123 | -10.25% |
3개월 | 0.0923 | 0.1311 | 0.0802 | 0.1100534 | 27,441 | 0.0154 | 16.68% |
6개월 | 0.083 | 0.1311 | 0.0755 | 0.1002725 | 46,299 | 0.0247 | 29.76% |
1년 | 0.135 | 0.15 | 0.0755 | 0.1016099 | 32,755 | -0.0273 | -20.22% |
3년 | 0.21967 | 0.23 | 0.0755 | 0.1419741 | 47,599 | -0.11197 | -50.97% |
5년 | 0.02 | 0.375 | 0.016 | 0.1711925 | 93,602 | 0.0877 | 438.50% |
ACKRF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.1077 | -0.0023 | -2.09% | 0.10795 | 0.11 | 0.1077 | 5,201 |
03 5월(5) 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
02 5월(5) 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
01 5월(5) 2024 | 0.11 | 0.00153 | 1.41% | 0.11 | 0.11 | 0.11 | 41,318 |
30 4월(4) 2024 | 0.108475 | 0.00218 | 2.05% | 0.1104 | 0.1104 | 0.108475 | 457 |
27 4월(4) 2024 | 0.1063 | -0.004 | -3.63% | 0.1063 | 0.1063 | 0.1063 | 200 |
26 4월(4) 2024 | 0.1103 | 0.0048 | 4.55% | 0.10708 | 0.1103 | 0.10708 | 2,300 |
25 4월(4) 2024 | 0.1055 | 0.00095 | 0.91% | 0.1046 | 0.1075 | 0.1046 | 21,300 |
24 4월(4) 2024 | 0.10455 | 0.00325 | 3.21% | 0.10455 | 0.10455 | 0.10455 | 570 |
23 4월(4) 2024 | 0.1013 | -0.00205 | -1.98% | 0.1038 | 0.1045 | 0.1013 | 24,700 |
20 4월(4) 2024 | 0.10335 | -0.00665 | -6.05% | 0.1059 | 0.1059 | 0.10335 | 58,401 |
19 4월(4) 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
18 4월(4) 2024 | 0.11 | 0.0058 | 5.57% | 0.10742 | 0.11 | 0.1051 | 5,042 |
17 4월(4) 2024 | 0.1042 | -0.00902 | -7.97% | 0.1073 | 0.1073 | 0.1042 | 5,000 |
16 4월(4) 2024 | 0.11322 | -0.00688 | -5.73% | 0.1026 | 0.119 | 0.1026 | 27,249 |
13 4월(4) 2024 | 0.1201 | 0.002 | 1.69% | 0.118 | 0.1245 | 0.118 | 20,500 |
12 4월(4) 2024 | 0.1181 | 0.0098 | 9.05% | 0.11112 | 0.1181 | 0.11112 | 6,095 |
11 4월(4) 2024 | 0.1083 | -0.00998 | -8.44% | 0.107 | 0.1109 | 0.107 | 7,300 |
10 4월(4) 2024 | 0.11828 | 0.00038 | 0.32% | 0.118 | 0.11828 | 0.11472 | 20,100 |
09 4월(4) 2024 | 0.1179 | 0.0053 | 4.71% | 0.11502 | 0.1179 | 0.11502 | 21,499 |