기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Angus Gold Inc (QB) | ANGVF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.4447 | 0.4447 | 0.4447 | 0.4447 | 0.43962 |
ANGVF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4298 | 0.4447 | 0.40164 | 0.4326424 | 8,960 | 0.0149 | 3.47% |
1개월 | 0.4393 | 0.4447 | 0.21424 | 0.3994011 | 10,691 | 0.0054 | 1.23% |
3개월 | 0.51015 | 0.51015 | 0.21424 | 0.4204701 | 14,028 | -0.06545 | -12.83% |
6개월 | 0.38 | 0.68 | 0.21424 | 0.4199604 | 12,325 | 0.0647 | 17.03% |
1년 | 0.6999 | 1.069 | 0.21424 | 0.4496969 | 10,070 | -0.2552 | -36.46% |
3년 | 0.84022 | 1.25 | 0.21424 | 0.6283887 | 8,819 | -0.39552 | -47.07% |
5년 | 0.5268 | 1.25 | 0.21424 | 0.6421837 | 8,737 | -0.0821 | -15.58% |
ANGVF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 0.4447 | 0.00508 | 1.16% | 0.4447 | 0.4447 | 0.4447 | 16,005 |
14 5월(5) 2024 | 0.43962 | 0.00 | 0.00% | 0.43962 | 0.43962 | 0.43962 | 0 |
11 5월(5) 2024 | 0.43962 | 0.00787 | 1.82% | 0.43962 | 0.43962 | 0.43962 | 165 |
10 5월(5) 2024 | 0.43175 | -0.00985 | -2.23% | 0.4308 | 0.43175 | 0.4308 | 16,100 |
09 5월(5) 2024 | 0.4416 | 0.0119 | 2.77% | 0.40164 | 0.4416 | 0.40164 | 5,951 |
08 5월(5) 2024 | 0.4297 | 0.00 | 0.00% | 0.4298 | 0.4298 | 0.4261 | 13,625 |
07 5월(5) 2024 | 0.4297 | 0.025 | 6.18% | 0.339925 | 0.4297 | 0.21424 | 5,500 |
04 5월(5) 2024 | 0.4047 | 0.0281 | 7.46% | 0.39046 | 0.4047 | 0.39046 | 12,800 |
03 5월(5) 2024 | 0.3766 | -0.0211 | -5.31% | 0.365 | 0.3847 | 0.365 | 14,254 |
02 5월(5) 2024 | 0.3977 | 0.0092 | 2.37% | 0.40 | 0.40 | 0.3977 | 2,600 |
01 5월(5) 2024 | 0.3885 | -0.01 | -2.51% | 0.3885 | 0.3885 | 0.3885 | 5,000 |
30 4월(4) 2024 | 0.3985 | 0.00 | 0.00% | 0.3985 | 0.3985 | 0.3985 | 0 |
27 4월(4) 2024 | 0.3985 | 0.0315 | 8.58% | 0.384085 | 0.3985 | 0.384085 | 1,500 |
26 4월(4) 2024 | 0.367 | -0.063 | -14.65% | 0.3837 | 0.388 | 0.367 | 51,423 |
25 4월(4) 2024 | 0.43 | 0.0224 | 5.50% | 0.4065 | 0.43 | 0.4065 | 6,379 |
24 4월(4) 2024 | 0.4076 | -0.00578 | -1.40% | 0.4035 | 0.4079 | 0.4035 | 3,305 |
23 4월(4) 2024 | 0.41338 | 0.00 | 0.00% | 0.41338 | 0.41338 | 0.41338 | 0 |
20 4월(4) 2024 | 0.41338 | -0.02232 | -5.12% | 0.431 | 0.431 | 0.376 | 17,320 |
19 4월(4) 2024 | 0.4357 | 0.00 | 0.00% | 0.4357 | 0.4357 | 0.4357 | 0 |
18 4월(4) 2024 | 0.4357 | 0.00 | 0.00% | 0.4357 | 0.4357 | 0.4357 | 0 |
17 4월(4) 2024 | 0.4357 | 0.0157 | 3.74% | 0.4393 | 0.4393 | 0.4357 | 4,440 |
16 4월(4) 2024 | 0.42 | -0.0285 | -6.35% | 0.44 | 0.46702 | 0.37 | 35,000 |