기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Anonymous Intelligence Company Inc (QB) | ANICF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.054 | 0.054 | 0.054 | 0.054 | 0.0505 |
ANICF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.056 | 0.0572 | 0.0505 | 0.0526552 | 3,121 | -0.002 | -3.57% |
1개월 | 0.0644 | 0.071 | 0.044 | 0.0561315 | 2,758 | -0.0104 | -16.15% |
3개월 | 0.0844 | 0.139 | 0.044 | 0.0976284 | 31,555 | -0.0304 | -36.02% |
6개월 | 0.223 | 0.224 | 0.036 | 0.0933278 | 116,331 | -0.169 | -75.78% |
1년 | 0.852 | 2.00 | 0.036 | 0.45767 | 95,293 | -0.798 | -93.66% |
3년 | 0.852 | 2.00 | 0.036 | 0.45767 | 95,293 | -0.798 | -93.66% |
5년 | 0.852 | 2.00 | 0.036 | 0.45767 | 95,293 | -0.798 | -93.66% |
ANICF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.054 | 0.0035 | 6.93% | 0.054 | 0.054 | 0.054 | 13,147 |
17 5월(5) 2024 | 0.0505 | -0.00365 | -6.74% | 0.0505 | 0.054 | 0.0505 | 6,804 |
16 5월(5) 2024 | 0.05415 | -0.00185 | -3.30% | 0.057 | 0.0572 | 0.05415 | 2,345 |
15 5월(5) 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.0572 | 0.056 | 3,046 |
14 5월(5) 2024 | 0.056 | -0.0023 | -3.95% | 0.056 | 0.056 | 0.056 | 290 |
11 5월(5) 2024 | 0.0583 | 0.00 | 0.00% | 0.0583 | 0.0583 | 0.0583 | 0 |
10 5월(5) 2024 | 0.0583 | 0.00 | 0.00% | 0.0583 | 0.0583 | 0.0583 | 0 |
09 5월(5) 2024 | 0.0583 | 0.00805 | 16.02% | 0.0583 | 0.0583 | 0.0583 | 244 |
08 5월(5) 2024 | 0.05025 | -0.00827 | -14.13% | 0.0638 | 0.0638 | 0.05025 | 4,900 |
07 5월(5) 2024 | 0.05852 | 0.00252 | 4.50% | 0.071 | 0.071 | 0.05852 | 981 |
04 5월(5) 2024 | 0.056 | -0.00375 | -6.28% | 0.05843 | 0.06005 | 0.056 | 1,910 |
03 5월(5) 2024 | 0.05975 | 0.00 | 0.00% | 0.05975 | 0.05975 | 0.05975 | 0 |
02 5월(5) 2024 | 0.05975 | 0.00295 | 5.19% | 0.05975 | 0.05975 | 0.05975 | 1,300 |
01 5월(5) 2024 | 0.0568 | -0.0032 | -5.33% | 0.0568 | 0.0568 | 0.0568 | 500 |
30 4월(4) 2024 | 0.06 | 0.00406 | 7.26% | 0.06 | 0.06 | 0.0599 | 3,055 |
27 4월(4) 2024 | 0.05594 | -0.00091 | -1.60% | 0.05594 | 0.05594 | 0.05594 | 130 |
26 4월(4) 2024 | 0.05685 | -0.00355 | -5.88% | 0.0637 | 0.0637 | 0.05685 | 2,965 |
25 4월(4) 2024 | 0.0604 | 0.0164 | 37.27% | 0.05908 | 0.0604 | 0.05908 | 1,088 |
24 4월(4) 2024 | 0.044 | -0.0059 | -11.82% | 0.044 | 0.044 | 0.044 | 746 |
23 4월(4) 2024 | 0.0499 | -0.0098 | -16.42% | 0.0499 | 0.0499 | 0.0499 | 420 |
20 4월(4) 2024 | 0.0597 | -0.0031 | -4.94% | 0.0644 | 0.0644 | 0.0597 | 16,159 |
19 4월(4) 2024 | 0.0628 | 0.0028 | 4.67% | 0.0596 | 0.0628 | 0.0596 | 10,773 |