기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Argonaut Gold Inc (PK) | ARNGF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.32 | 0.3199 | 0.329 | 0.32285 | 0.323635 |
ARNGF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.31 | 0.329 | 0.3071 | 0.3144945 | 350,376 | 0.01285 | 4.15% |
1개월 | 0.295 | 0.329 | 0.29 | 0.3061918 | 359,821 | 0.02785 | 9.44% |
3개월 | 0.28237 | 0.329 | 0.158 | 0.252893 | 1,139,191 | 0.04048 | 14.34% |
6개월 | 0.313 | 0.3645 | 0.158 | 0.2731774 | 946,240 | 0.00985 | 3.15% |
1년 | 0.49 | 0.5664 | 0.158 | 0.3053097 | 595,234 | -0.16715 | -34.11% |
3년 | 2.3753 | 3.23 | 0.158 | 0.5598542 | 383,952 | -2.05 | -86.41% |
5년 | 1.20 | 3.23 | 0.158 | 0.7826701 | 282,711 | -0.87715 | -73.10% |
ARNGF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.32285 | -0.00079 | -0.24% | 0.32 | 0.329 | 0.3199 | 282,696 |
16 5월(5) 2024 | 0.323635 | 0.01044 | 3.33% | 0.314 | 0.329 | 0.314 | 266,973 |
15 5월(5) 2024 | 0.3132 | 0.0032 | 1.03% | 0.31 | 0.31644 | 0.31 | 143,694 |
14 5월(5) 2024 | 0.31 | -0.004 | -1.27% | 0.3086 | 0.32 | 0.3071 | 521,611 |
11 5월(5) 2024 | 0.314 | -0.001 | -0.32% | 0.315 | 0.32 | 0.31231 | 324,264 |
10 5월(5) 2024 | 0.315 | 0.0059 | 1.91% | 0.31 | 0.3155 | 0.31 | 495,340 |
09 5월(5) 2024 | 0.3091 | 0.00013 | 0.04% | 0.31 | 0.3148 | 0.307 | 258,512 |
08 5월(5) 2024 | 0.308975 | -0.00103 | -0.33% | 0.31 | 0.312 | 0.3023 | 168,560 |
07 5월(5) 2024 | 0.31 | 0.0077 | 2.55% | 0.30164 | 0.3149 | 0.30164 | 205,874 |
04 5월(5) 2024 | 0.3023 | -0.0005 | -0.17% | 0.307 | 0.308 | 0.3008 | 228,455 |
03 5월(5) 2024 | 0.3028 | -0.0032 | -1.05% | 0.2901 | 0.306 | 0.2901 | 100,558 |
02 5월(5) 2024 | 0.306 | 0.0047 | 1.56% | 0.302 | 0.30615 | 0.2947 | 759,692 |
01 5월(5) 2024 | 0.3013 | -0.0065 | -2.11% | 0.3016 | 0.3085 | 0.301 | 252,977 |
30 4월(4) 2024 | 0.3078 | -0.0021 | -0.68% | 0.3099 | 0.31434 | 0.305 | 516,386 |
27 4월(4) 2024 | 0.3099 | 0.0009 | 0.29% | 0.29 | 0.3139 | 0.29 | 254,059 |
26 4월(4) 2024 | 0.309 | 0.00216 | 0.70% | 0.2988 | 0.31168 | 0.2967 | 104,256 |
25 4월(4) 2024 | 0.30684 | 0.00754 | 2.52% | 0.298 | 0.3117 | 0.298 | 260,233 |
24 4월(4) 2024 | 0.2993 | 0.0022 | 0.74% | 0.29 | 0.303 | 0.29 | 357,817 |
23 4월(4) 2024 | 0.2971 | -0.0054 | -1.79% | 0.2986 | 0.30056 | 0.2916 | 985,968 |
20 4월(4) 2024 | 0.3025 | 0.0045 | 1.51% | 0.2919 | 0.30325 | 0.2919 | 750,888 |
19 4월(4) 2024 | 0.298 | 0.0032 | 1.09% | 0.295 | 0.3001 | 0.2934 | 240,305 |
18 4월(4) 2024 | 0.2948 | -0.0017 | -0.57% | 0.2753 | 0.3018 | 0.2753 | 495,912 |