기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Big Ridge Gold Corp (QB) | ALVLF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.064 | 0.0621 | 0.0652 | 0.06689 |
ALVLF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.063 | 0.06689 | 0.061 | 0.0652585 | 352,213 | 0.0017 | 2.70% |
1개월 | 0.0712 | 0.0854 | 0.058 | 0.066867 | 500,002 | -0.0065 | -9.13% |
3개월 | 0.056 | 0.095 | 0.038 | 0.062346 | 491,733 | 0.0087 | 15.54% |
6개월 | 0.037 | 0.095 | 0.025247 | 0.059746 | 337,849 | 0.0277 | 74.86% |
1년 | 0.10 | 0.1018 | 0.025247 | 0.0601871 | 208,859 | -0.0353 | -35.30% |
3년 | 0.122 | 0.37 | 0.025247 | 0.1155699 | 121,175 | -0.0573 | -46.97% |
5년 | 0.011 | 0.37 | 0.00862 | 0.114551 | 113,108 | 0.0537 | 488.18% |
ALVLF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.06689 | 0.00224 | 3.46% | 0.0661 | 0.06689 | 0.064337 | 128,905 |
01 5월(5) 2024 | 0.06465 | -0.00095 | -1.45% | 0.0648 | 0.0648 | 0.063 | 178,094 |
30 4월(4) 2024 | 0.0656 | 0.0011 | 1.71% | 0.06538 | 0.06645 | 0.065 | 584,000 |
27 4월(4) 2024 | 0.0645 | -0.0006 | -0.92% | 0.061 | 0.066 | 0.061 | 272,565 |
26 4월(4) 2024 | 0.0651 | 0.0001 | 0.15% | 0.063 | 0.0651 | 0.063 | 597,500 |
25 4월(4) 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.069 | 0.06 | 272,200 |
24 4월(4) 2024 | 0.065 | -0.00025 | -0.38% | 0.0649 | 0.065 | 0.06297 | 84,626 |
23 4월(4) 2024 | 0.06525 | 0.00297 | 4.77% | 0.06015 | 0.07 | 0.058 | 145,500 |
20 4월(4) 2024 | 0.06228 | -0.00262 | -4.04% | 0.0635 | 0.06536 | 0.06 | 170,551 |
19 4월(4) 2024 | 0.0649 | -0.0001 | -0.15% | 0.0665 | 0.0665 | 0.058 | 153,216 |
18 4월(4) 2024 | 0.065 | 0.0049 | 8.15% | 0.064221 | 0.065 | 0.064221 | 30,000 |
17 4월(4) 2024 | 0.0601 | -0.00404 | -6.30% | 0.06396 | 0.06396 | 0.06 | 81,500 |
16 4월(4) 2024 | 0.06414 | -0.00186 | -2.82% | 0.06 | 0.0694 | 0.06 | 139,028 |
13 4월(4) 2024 | 0.066 | 0.006 | 10.00% | 0.0633 | 0.066 | 0.0614 | 321,501 |
12 4월(4) 2024 | 0.06 | -0.00478 | -7.37% | 0.061462 | 0.063 | 0.058765 | 337,540 |
11 4월(4) 2024 | 0.064775 | 0.00168 | 2.65% | 0.0581 | 0.064775 | 0.0581 | 142,250 |
10 4월(4) 2024 | 0.0631 | -0.00057 | -0.89% | 0.0667 | 0.067 | 0.0625 | 200,250 |
09 4월(4) 2024 | 0.063667 | -0.00623 | -8.92% | 0.0701 | 0.0701 | 0.06 | 1,511,900 |
06 4월(4) 2024 | 0.0699 | -0.0001 | -0.14% | 0.07375 | 0.07436 | 0.0627 | 2,737,100 |
05 4월(4) 2024 | 0.07 | 0.0013 | 1.89% | 0.0712 | 0.0854 | 0.065 | 1,911,813 |
04 4월(4) 2024 | 0.0687 | -0.0073 | -9.61% | 0.08 | 0.08 | 0.061 | 1,735,910 |
03 4월(4) 2024 | 0.076 | 0.0055 | 7.80% | 0.0735 | 0.076 | 0.0591 | 2,032,895 |