기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Almonty Industries Inc (QX) | ALMTF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.4524 | 0.4524 | 0.4525 | 0.4525 | 0.4619 |
ALMTF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.45146 | 0.48 | 0.4481 | 0.4668005 | 44,280 | 0.00104 | 0.23% |
1개월 | 0.4466 | 0.48 | 0.417 | 0.4560755 | 19,934 | 0.0059 | 1.32% |
3개월 | 0.4878 | 0.5032 | 0.417 | 0.449377 | 20,011 | -0.0353 | -7.24% |
6개월 | 0.40496 | 0.5293 | 0.362 | 0.4325074 | 22,743 | 0.04754 | 11.74% |
1년 | 0.475 | 0.5293 | 0.311 | 0.4085612 | 26,107 | -0.0225 | -4.74% |
3년 | 0.86472 | 1.07 | 0.311 | 0.5832089 | 21,876 | -0.41222 | -47.67% |
5년 | 0.711 | 1.07 | 0.2361 | 0.5626932 | 33,159 | -0.2585 | -36.36% |
ALMTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.4525 | -0.0094 | -2.04% | 0.4524 | 0.4525 | 0.4524 | 3,800 |
03 5월(5) 2024 | 0.4619 | 0.00688 | 1.51% | 0.4603 | 0.4619 | 0.45 | 6,192 |
02 5월(5) 2024 | 0.45502 | -0.01198 | -2.57% | 0.4481 | 0.45502 | 0.4481 | 14,602 |
01 5월(5) 2024 | 0.467 | -0.001 | -0.21% | 0.467 | 0.467 | 0.467 | 2,000 |
30 4월(4) 2024 | 0.468 | 0.01654 | 3.66% | 0.458 | 0.48 | 0.458 | 196,415 |
27 4월(4) 2024 | 0.45146 | 0.00316 | 0.70% | 0.45146 | 0.45146 | 0.45146 | 2,192 |
26 4월(4) 2024 | 0.4483 | -0.00105 | -0.23% | 0.45038 | 0.45038 | 0.44826 | 8,805 |
25 4월(4) 2024 | 0.44935 | -0.00755 | -1.65% | 0.44935 | 0.44935 | 0.44935 | 1,000 |
24 4월(4) 2024 | 0.4569 | 0.03225 | 7.59% | 0.4569 | 0.4569 | 0.4569 | 1,240 |
23 4월(4) 2024 | 0.42465 | 0.00 | 0.00% | 0.42465 | 0.42465 | 0.42465 | 0 |
20 4월(4) 2024 | 0.42465 | -0.00885 | -2.04% | 0.43148 | 0.4334 | 0.42465 | 22,878 |
19 4월(4) 2024 | 0.4335 | 0.00205 | 0.48% | 0.4334 | 0.4335 | 0.4334 | 1,250 |
18 4월(4) 2024 | 0.43145 | -0.00475 | -1.09% | 0.417 | 0.43145 | 0.417 | 8,162 |
17 4월(4) 2024 | 0.4362 | -0.0158 | -3.50% | 0.4362 | 0.4362 | 0.4362 | 673 |
16 4월(4) 2024 | 0.452 | -0.0005 | -0.11% | 0.452 | 0.452 | 0.452 | 673 |
13 4월(4) 2024 | 0.4525 | 0.0062 | 1.39% | 0.451 | 0.4525 | 0.451 | 4,440 |
12 4월(4) 2024 | 0.4463 | -0.0077 | -1.70% | 0.4463 | 0.4463 | 0.4463 | 1,000 |
11 4월(4) 2024 | 0.454 | 0.00 | 0.00% | 0.454 | 0.454 | 0.454 | 0 |
10 4월(4) 2024 | 0.454 | 0.00498 | 1.11% | 0.44836 | 0.454 | 0.44836 | 3,150 |
09 4월(4) 2024 | 0.44902 | 0.00902 | 2.05% | 0.44902 | 0.44902 | 0.44902 | 5,385 |
06 4월(4) 2024 | 0.44 | -0.01419 | -3.12% | 0.4466 | 0.44764 | 0.44 | 78,748 |
05 4월(4) 2024 | 0.45419 | 0.00627 | 1.40% | 0.45134 | 0.4557 | 0.44792 | 5,700 |