기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Blackbird Critical Metals Corporation (QB) | BBCMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0674 | 0.06 | 0.09 | 0.09 | 0.08448 |
BBCMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.077104 | 0.12 | 0.06 | 0.0794782 | 121,119 | 0.0129 | 16.73% |
1개월 | 0.08 | 0.1589 | 0.06 | 0.101718 | 137,547 | 0.01 | 12.50% |
3개월 | 0.115 | 0.1739 | 0.0581 | 0.1035032 | 76,224 | -0.025 | -21.74% |
6개월 | 0.13 | 0.1739 | 0.0581 | 0.1038674 | 74,256 | -0.04 | -30.77% |
1년 | 0.13 | 0.1739 | 0.0581 | 0.1038674 | 74,256 | -0.04 | -30.77% |
3년 | 0.13 | 0.1739 | 0.0581 | 0.1038674 | 74,256 | -0.04 | -30.77% |
5년 | 0.13 | 0.1739 | 0.0581 | 0.1038674 | 74,256 | -0.04 | -30.77% |
BBCMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
25 5월(5) 2024 | 0.09 | 0.00552 | 6.53% | 0.0674 | 0.09 | 0.06 | 93,442 |
24 5월(5) 2024 | 0.08448 | 0.00958 | 12.79% | 0.12 | 0.12 | 0.0605 | 25,175 |
23 5월(5) 2024 | 0.0749 | -0.00129 | -1.70% | 0.08 | 0.12 | 0.0645 | 96,434 |
22 5월(5) 2024 | 0.076193 | -0.01981 | -20.63% | 0.086 | 0.1048 | 0.07125 | 153,041 |
21 5월(5) 2024 | 0.096 | 0.0174 | 22.14% | 0.076 | 0.10 | 0.076 | 63,735 |
18 5월(5) 2024 | 0.0786 | -0.004 | -4.84% | 0.077104 | 0.0825 | 0.06 | 267,210 |
17 5월(5) 2024 | 0.0826 | -0.0052 | -5.92% | 0.085066 | 0.10466 | 0.0719 | 102,986 |
16 5월(5) 2024 | 0.0878 | -0.00544 | -5.83% | 0.1261 | 0.1261 | 0.07116 | 230,348 |
15 5월(5) 2024 | 0.09324 | -0.01676 | -15.24% | 0.1007 | 0.11366 | 0.0902 | 71,401 |
14 5월(5) 2024 | 0.11 | -0.00806 | -6.83% | 0.11794 | 0.11794 | 0.10 | 364,156 |
11 5월(5) 2024 | 0.11806 | 0.00301 | 2.62% | 0.1397 | 0.1397 | 0.1125 | 170,127 |
10 5월(5) 2024 | 0.11505 | 0.00505 | 4.59% | 0.1319 | 0.1319 | 0.11318 | 114,030 |
09 5월(5) 2024 | 0.11 | 0.00552 | 5.28% | 0.1499 | 0.1499 | 0.108 | 295,006 |
08 5월(5) 2024 | 0.10448 | -0.00122 | -1.15% | 0.13 | 0.13 | 0.10385 | 172,867 |
07 5월(5) 2024 | 0.1057 | -0.01072 | -9.21% | 0.1499 | 0.1499 | 0.1057 | 64,851 |
04 5월(5) 2024 | 0.11642 | 0.00862 | 8.00% | 0.1589 | 0.1589 | 0.1122 | 122,839 |
03 5월(5) 2024 | 0.1078 | -0.0021 | -1.91% | 0.1588 | 0.1588 | 0.0892 | 146,862 |
02 5월(5) 2024 | 0.1099 | 0.00144 | 1.33% | 0.1112 | 0.1146 | 0.10802 | 45,339 |
01 5월(5) 2024 | 0.10846 | -0.01064 | -8.93% | 0.1399 | 0.1399 | 0.1061 | 111,112 |
30 4월(4) 2024 | 0.1191 | -0.0209 | -14.93% | 0.11864 | 0.127 | 0.11 | 8,330 |
27 4월(4) 2024 | 0.14 | 0.045 | 47.37% | 0.08 | 0.14 | 0.08 | 125,100 |