기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Anfield Energy Inc (QB) | ANLDF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.05 | 0.0487 | 0.055 | 0.05 | 0.05 |
ANLDF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.058 | 0.0622 | 0.048 | 0.0573435 | 294,347 | -0.008 | -13.79% |
1개월 | 0.078 | 0.078 | 0.048 | 0.0586273 | 545,811 | -0.028 | -35.90% |
3개월 | 0.0637 | 0.078 | 0.048 | 0.0641401 | 585,179 | -0.0137 | -21.51% |
6개월 | 0.051 | 0.0809 | 0.044 | 0.0643539 | 602,034 | -0.001 | -1.96% |
1년 | 0.0496 | 0.0809 | 0.03198 | 0.0595912 | 465,567 | 0.0004 | 0.81% |
3년 | 0.10279 | 0.1829 | 0.03198 | 0.0743642 | 413,386 | -0.05279 | -51.36% |
5년 | 0.14 | 0.1829 | 0.0291 | 0.0748199 | 298,767 | -0.09 | -64.29% |
ANLDF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.055 | 0.0487 | 238,860 |
10 5월(5) 2024 | 0.05 | -0.004 | -7.41% | 0.053 | 0.0597 | 0.05 | 217,031 |
09 5월(5) 2024 | 0.054 | -0.00525 | -8.86% | 0.055 | 0.058 | 0.048 | 456,022 |
08 5월(5) 2024 | 0.05925 | -0.00255 | -4.13% | 0.0581 | 0.0599 | 0.058 | 134,727 |
07 5월(5) 2024 | 0.0618 | 0.0003 | 0.49% | 0.0552 | 0.0622 | 0.0552 | 339,490 |
04 5월(5) 2024 | 0.0615 | 0.00319 | 5.46% | 0.058 | 0.0615 | 0.058 | 324,465 |
03 5월(5) 2024 | 0.058315 | 0.00118 | 2.06% | 0.058125 | 0.061 | 0.0575 | 263,576 |
02 5월(5) 2024 | 0.05714 | 0.00344 | 6.41% | 0.0599 | 0.0629 | 0.055 | 1,145,299 |
01 5월(5) 2024 | 0.0537 | 0.00045 | 0.85% | 0.0551 | 0.0551 | 0.0527 | 261,900 |
30 4월(4) 2024 | 0.05325 | 0.00225 | 4.41% | 0.0544 | 0.055 | 0.0517 | 1,306,333 |
27 4월(4) 2024 | 0.051 | -0.0039 | -7.10% | 0.052715 | 0.0528 | 0.05002 | 310,642 |
26 4월(4) 2024 | 0.0549 | 0.00144 | 2.69% | 0.0547 | 0.055 | 0.0483 | 298,279 |
25 4월(4) 2024 | 0.05346 | -0.00104 | -1.91% | 0.0521 | 0.0545 | 0.05 | 599,735 |
24 4월(4) 2024 | 0.0545 | 0.0004 | 0.74% | 0.0583 | 0.0583 | 0.04925 | 813,320 |
23 4월(4) 2024 | 0.0541 | -0.0067 | -11.02% | 0.0653 | 0.0653 | 0.0535 | 1,179,881 |
20 4월(4) 2024 | 0.0608 | -0.00262 | -4.13% | 0.06355 | 0.0652 | 0.0581 | 993,037 |
19 4월(4) 2024 | 0.06342 | -0.00238 | -3.62% | 0.062 | 0.0653 | 0.062 | 166,804 |
18 4월(4) 2024 | 0.0658 | -0.0013 | -1.94% | 0.0678 | 0.0687 | 0.06385 | 440,339 |
17 4월(4) 2024 | 0.0671 | -0.0049 | -6.81% | 0.07 | 0.0731 | 0.066 | 262,000 |
16 4월(4) 2024 | 0.072 | -0.0002 | -0.28% | 0.0725 | 0.0759 | 0.07 | 566,191 |
13 4월(4) 2024 | 0.0722 | -0.0028 | -3.73% | 0.078 | 0.078 | 0.0722 | 837,156 |