기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Allied Corp (QB) | ALID | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1555 | 0.135 | 0.176 | 0.1473 | 0.16573 |
ALID Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.162 | 0.176 | 0.135 | 0.1494154 | 3,345 | -0.0147 | -9.07% |
1개월 | 0.16985 | 0.20 | 0.131 | 0.1682656 | 6,132 | -0.02255 | -13.28% |
3개월 | 0.0454 | 0.206 | 0.0211 | 0.0843865 | 15,080 | 0.1019 | 224.45% |
6개월 | 0.154 | 0.249 | 0.0211 | 0.0932093 | 19,181 | -0.0067 | -4.35% |
1년 | 0.21087 | 0.317125 | 0.0211 | 0.1242451 | 12,793 | -0.06357 | -30.15% |
3년 | 0.8655 | 2.15 | 0.0211 | 0.8935249 | 17,685 | -0.7182 | -82.98% |
5년 | 1.25 | 4.50 | 0.0211 | 0.9467352 | 17,208 | -1.10 | -88.22% |
ALID 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 0.1473 | -0.01843 | -11.12% | 0.1555 | 0.176 | 0.135 | 1,056 |
10 5월(5) 2024 | 0.16573 | 0.01753 | 11.83% | 0.135 | 0.16573 | 0.135 | 1,400 |
09 5월(5) 2024 | 0.1482 | -0.0113 | -7.08% | 0.1482 | 0.1482 | 0.1482 | 571 |
08 5월(5) 2024 | 0.1595 | 0.0145 | 10.00% | 0.14 | 0.1595 | 0.14 | 2,966 |
07 5월(5) 2024 | 0.145 | 0.00 | 0.00% | 0.1501 | 0.1501 | 0.145 | 9,200 |
04 5월(5) 2024 | 0.145 | -0.0238 | -14.10% | 0.162 | 0.1739 | 0.145 | 2,590 |
03 5월(5) 2024 | 0.1688 | 0.00 | 0.00% | 0.1688 | 0.1688 | 0.1688 | 0 |
02 5월(5) 2024 | 0.1688 | 0.0068 | 4.20% | 0.145 | 0.179 | 0.145 | 5,118 |
01 5월(5) 2024 | 0.162 | -0.0068 | -4.03% | 0.162 | 0.162 | 0.162 | 2,000 |
30 4월(4) 2024 | 0.1688 | 0.0068 | 4.20% | 0.145 | 0.1739 | 0.145 | 2,311 |
27 4월(4) 2024 | 0.162 | 0.0068 | 4.38% | 0.162 | 0.162 | 0.145 | 3,100 |
26 4월(4) 2024 | 0.1552 | -0.0348 | -18.32% | 0.167 | 0.167 | 0.145 | 1,373 |
25 4월(4) 2024 | 0.19 | 0.045 | 31.03% | 0.1739 | 0.20 | 0.1725 | 25,200 |
24 4월(4) 2024 | 0.145 | -0.02965 | -16.98% | 0.15 | 0.1645 | 0.145 | 3,650 |
23 4월(4) 2024 | 0.17465 | 0.01065 | 6.49% | 0.15 | 0.17465 | 0.15 | 550 |
20 4월(4) 2024 | 0.164 | 0.0024 | 1.49% | 0.131 | 0.19 | 0.131 | 33,743 |
19 4월(4) 2024 | 0.1616 | -0.0109 | -6.32% | 0.155 | 0.16541 | 0.155 | 11,270 |
18 4월(4) 2024 | 0.1725 | -0.0072 | -4.01% | 0.1795 | 0.1795 | 0.1725 | 332 |
17 4월(4) 2024 | 0.1797 | -0.01 | -5.27% | 0.1501 | 0.1797 | 0.1501 | 6,650 |
16 4월(4) 2024 | 0.1897 | 0.0397 | 26.47% | 0.1897 | 0.1897 | 0.1897 | 2,983 |
13 4월(4) 2024 | 0.15 | -0.015 | -9.09% | 0.16985 | 0.16985 | 0.15 | 1,500 |
12 4월(4) 2024 | 0.165 | -0.0247 | -13.02% | 0.178 | 0.178 | 0.1575 | 2,000 |