기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
American Rare Earths Ltd (QX) | ARRNF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1675 | 0.1675 | 0.195 | 0.1775 | 0.18 |
ARRNF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2013 | 0.2013 | 0.1675 | 0.182224 | 273,452 | -0.0238 | -11.82% |
1개월 | 0.198 | 0.23 | 0.16 | 0.1855897 | 551,291 | -0.0205 | -10.35% |
3개월 | 0.286 | 0.309 | 0.1321 | 0.1904425 | 2,094,281 | -0.1085 | -37.94% |
6개월 | 0.1091 | 0.365 | 0.0809 | 0.1966013 | 1,453,311 | 0.0684 | 62.69% |
1년 | 0.1299 | 0.365 | 0.07 | 0.1935629 | 770,673 | 0.0476 | 36.64% |
3년 | 0.133 | 0.4232 | 0.07 | 0.1930623 | 338,905 | 0.0445 | 33.46% |
5년 | 0.133 | 0.4232 | 0.07 | 0.1930623 | 338,905 | 0.0445 | 33.46% |
ARRNF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
14 5월(5) 2024 | 0.1775 | -0.0025 | -1.39% | 0.1675 | 0.195 | 0.1675 | 238,837 |
11 5월(5) 2024 | 0.18 | 0.0025 | 1.41% | 0.18 | 0.18 | 0.1695 | 125,570 |
10 5월(5) 2024 | 0.1775 | 0.0025 | 1.43% | 0.19 | 0.19 | 0.1706 | 450,107 |
09 5월(5) 2024 | 0.175 | -0.0069 | -3.79% | 0.18 | 0.19 | 0.175 | 144,005 |
08 5월(5) 2024 | 0.1819 | -0.0131 | -6.72% | 0.195 | 0.195 | 0.178 | 368,520 |
07 5월(5) 2024 | 0.195 | 0.012 | 6.56% | 0.2013 | 0.2013 | 0.1775 | 279,057 |
04 5월(5) 2024 | 0.183 | 0.0045 | 2.52% | 0.18 | 0.1879 | 0.17875 | 244,564 |
03 5월(5) 2024 | 0.1785 | 0.002 | 1.13% | 0.18 | 0.185 | 0.1782 | 276,344 |
02 5월(5) 2024 | 0.1765 | -0.0035 | -1.94% | 0.16 | 0.20 | 0.16 | 1,233,275 |
01 5월(5) 2024 | 0.18 | -0.016 | -8.16% | 0.19 | 0.20 | 0.175 | 285,677 |
30 4월(4) 2024 | 0.196 | -0.009 | -4.39% | 0.196 | 0.196 | 0.19 | 453,108 |
27 4월(4) 2024 | 0.205 | 0.0405 | 24.62% | 0.205 | 0.215 | 0.19 | 1,827,834 |
26 4월(4) 2024 | 0.1645 | -0.0075 | -4.36% | 0.172 | 0.178 | 0.1645 | 143,972 |
25 4월(4) 2024 | 0.172 | 0.002 | 1.18% | 0.17 | 0.175 | 0.16 | 479,047 |
24 4월(4) 2024 | 0.17 | -0.012 | -6.59% | 0.18 | 0.195 | 0.162 | 1,468,732 |
23 4월(4) 2024 | 0.182 | -0.018 | -9.00% | 0.186 | 0.195 | 0.182 | 245,162 |
20 4월(4) 2024 | 0.20 | 0.01 | 5.26% | 0.19 | 0.23 | 0.175 | 631,414 |
19 4월(4) 2024 | 0.19 | 0.003 | 1.60% | 0.185 | 0.195 | 0.17 | 524,985 |
18 4월(4) 2024 | 0.187 | 0.007 | 3.89% | 0.215 | 0.22 | 0.18 | 699,819 |
17 4월(4) 2024 | 0.18 | -0.01 | -5.26% | 0.205 | 0.205 | 0.17 | 431,977 |
16 4월(4) 2024 | 0.19 | 0.00 | 0.00% | 0.198 | 0.20 | 0.1801 | 712,648 |