기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Alaska Energy Metals Corporation (QB) | AKEMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.115 | 0.1084 | 0.123 | 0.1131 | 0.1226 |
AKEMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1222 | 0.131 | 0.1084 | 0.1166371 | 177,373 | -0.0091 | -7.45% |
1개월 | 0.105 | 0.147 | 0.105 | 0.1200969 | 219,030 | 0.0081 | 7.71% |
3개월 | 0.28 | 0.298 | 0.105 | 0.1701027 | 240,267 | -0.1669 | -59.61% |
6개월 | 0.33 | 0.394 | 0.105 | 0.2470944 | 258,007 | -0.2169 | -65.73% |
1년 | 0.358 | 0.5182 | 0.105 | 0.2769394 | 188,589 | -0.2449 | -68.41% |
3년 | 0.358 | 0.5182 | 0.105 | 0.2769394 | 188,589 | -0.2449 | -68.41% |
5년 | 0.358 | 0.5182 | 0.105 | 0.2769394 | 188,589 | -0.2449 | -68.41% |
AKEMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 6월(6) 2024 | 0.1131 | -0.0095 | -7.75% | 0.115 | 0.123 | 0.1084 | 308,328 |
31 5월(5) 2024 | 0.1226 | -0.00322 | -2.56% | 0.1255 | 0.131 | 0.11844 | 92,260 |
30 5월(5) 2024 | 0.12582 | 0.00942 | 8.09% | 0.11785 | 0.12582 | 0.1149 | 37,168 |
29 5월(5) 2024 | 0.1164 | 0.002 | 1.75% | 0.1106 | 0.119 | 0.1106 | 203,111 |
25 5월(5) 2024 | 0.1144 | -0.0094 | -7.60% | 0.1222 | 0.12312 | 0.1103 | 376,954 |
24 5월(5) 2024 | 0.123803 | 0.0003 | 0.25% | 0.125 | 0.136 | 0.1228 | 49,429 |
23 5월(5) 2024 | 0.1235 | -0.00096 | -0.77% | 0.1221 | 0.131 | 0.122 | 33,499 |
22 5월(5) 2024 | 0.12446 | -0.01454 | -10.46% | 0.1412 | 0.1412 | 0.122 | 1,264,693 |
21 5월(5) 2024 | 0.139 | 0.023 | 19.83% | 0.109 | 0.147 | 0.109 | 468,946 |
18 5월(5) 2024 | 0.116 | -0.0022 | -1.86% | 0.111 | 0.125 | 0.1094 | 142,357 |
17 5월(5) 2024 | 0.1182 | 0.0061 | 5.44% | 0.11275 | 0.119 | 0.1092 | 220,729 |
16 5월(5) 2024 | 0.1121 | 0.0071 | 6.76% | 0.113 | 0.1144 | 0.105 | 112,667 |
15 5월(5) 2024 | 0.105 | -0.00995 | -8.66% | 0.1149 | 0.1178 | 0.105 | 460,467 |
14 5월(5) 2024 | 0.11495 | 0.00731 | 6.79% | 0.1233 | 0.1233 | 0.106 | 109,254 |
11 5월(5) 2024 | 0.10764 | -0.01526 | -12.42% | 0.1269 | 0.1269 | 0.10764 | 220,845 |
10 5월(5) 2024 | 0.1229 | 0.0019 | 1.57% | 0.12155 | 0.12634 | 0.116 | 107,205 |
09 5월(5) 2024 | 0.121 | -0.00516 | -4.09% | 0.12914 | 0.135 | 0.121 | 80,689 |
08 5월(5) 2024 | 0.12616 | 0.0061 | 5.08% | 0.107 | 0.13 | 0.107 | 21,358 |
07 5월(5) 2024 | 0.12006 | 0.00506 | 4.40% | 0.1153 | 0.124 | 0.1153 | 50,406 |
04 5월(5) 2024 | 0.115 | 0.0045 | 4.07% | 0.105 | 0.143 | 0.105 | 109,528 |
03 5월(5) 2024 | 0.1105 | -0.00074 | -0.67% | 0.12225 | 0.12225 | 0.1053 | 139,921 |
02 5월(5) 2024 | 0.11124 | 0.00124 | 1.13% | 0.1107 | 0.118557 | 0.1074 | 89,872 |