기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Bayhorse Silver Inc (QB) | BHSIF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.057865 | 0.05626 | 0.0592 | 0.0563 | 0.0552 |
BHSIF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.051275 | 0.0592 | 0.04962 | 0.0542152 | 253,743 | 0.00503 | 9.80% |
1개월 | 0.0596 | 0.064 | 0.0461 | 0.0542283 | 173,575 | -0.0033 | -5.54% |
3개월 | 0.0378 | 0.0644 | 0.0258 | 0.0551213 | 207,432 | 0.0185 | 48.94% |
6개월 | 0.009 | 0.065 | 0.009 | 0.0491143 | 376,771 | 0.0473 | 525.56% |
1년 | 0.02 | 0.065 | 0.006 | 0.0424963 | 245,881 | 0.0363 | 181.50% |
3년 | 0.1275 | 0.20 | 0.006 | 0.0525545 | 187,012 | -0.0712 | -55.84% |
5년 | 0.1275 | 0.20 | 0.006 | 0.0525545 | 187,012 | -0.0712 | -55.84% |
BHSIF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.0563 | 0.0011 | 1.99% | 0.057865 | 0.0592 | 0.05626 | 28,000 |
03 5월(5) 2024 | 0.0552 | 0.0002 | 0.36% | 0.0561 | 0.0589 | 0.0552 | 312,575 |
02 5월(5) 2024 | 0.055 | -0.0002 | -0.36% | 0.0514 | 0.055 | 0.0503 | 29,500 |
01 5월(5) 2024 | 0.0552 | 0.0034 | 6.56% | 0.056 | 0.059 | 0.0545 | 507,883 |
30 4월(4) 2024 | 0.0518 | -0.00108 | -2.04% | 0.05 | 0.0518 | 0.04962 | 251,700 |
27 4월(4) 2024 | 0.052879 | 0.00238 | 4.71% | 0.051275 | 0.0542 | 0.051275 | 167,056 |
26 4월(4) 2024 | 0.0505 | -0.00025 | -0.49% | 0.05105 | 0.0521 | 0.05 | 72,420 |
25 4월(4) 2024 | 0.05075 | -0.00275 | -5.14% | 0.0525 | 0.0525 | 0.0461 | 24,000 |
24 4월(4) 2024 | 0.0535 | 0.00125 | 2.39% | 0.051948 | 0.0535 | 0.0479 | 187,432 |
23 4월(4) 2024 | 0.05225 | -0.00175 | -3.24% | 0.0559 | 0.0559 | 0.0485 | 569,300 |
20 4월(4) 2024 | 0.054 | -0.00246 | -4.36% | 0.0586 | 0.0586 | 0.054 | 259,587 |
19 4월(4) 2024 | 0.05646 | -0.00104 | -1.81% | 0.05825 | 0.05848 | 0.05646 | 113,927 |
18 4월(4) 2024 | 0.0575 | 0.00475 | 9.00% | 0.0567 | 0.05855 | 0.0567 | 14,922 |
17 4월(4) 2024 | 0.05275 | -0.00347 | -6.17% | 0.0544 | 0.05674 | 0.05275 | 76,700 |
16 4월(4) 2024 | 0.05622 | -0.00668 | -10.62% | 0.06 | 0.06 | 0.0536 | 106,101 |
13 4월(4) 2024 | 0.0629 | 0.00242 | 4.00% | 0.0606 | 0.064 | 0.0606 | 149,080 |
12 4월(4) 2024 | 0.06048 | 0.00548 | 9.96% | 0.05392 | 0.0615 | 0.05392 | 42,455 |
11 4월(4) 2024 | 0.055 | -0.0026 | -4.51% | 0.0575 | 0.0575 | 0.05324 | 238,612 |
10 4월(4) 2024 | 0.0576 | 0.002 | 3.60% | 0.0555 | 0.0594 | 0.0555 | 104,000 |
09 4월(4) 2024 | 0.0556 | 0.0078 | 16.32% | 0.055 | 0.0556 | 0.0545 | 98,500 |
06 4월(4) 2024 | 0.0478 | -0.0152 | -24.13% | 0.0596 | 0.063 | 0.0478 | 145,747 |
05 4월(4) 2024 | 0.063 | 0.008 | 14.55% | 0.055 | 0.0634 | 0.055 | 757,660 |