기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Co2 Gro Inc (QB) | BLONF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.014 | 0.014 | 0.014 | 0.014 | 0.01 |
BLONF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0207 | 0.0207 | 0.008125 | 0.0102653 | 142,390 | -0.0067 | -32.37% |
1개월 | 0.03765 | 0.0459 | 0.008125 | 0.0113929 | 49,712 | -0.02365 | -62.82% |
3개월 | 0.052 | 0.052 | 0.008125 | 0.0211333 | 31,110 | -0.038 | -73.08% |
6개월 | 0.045 | 0.074 | 0.008125 | 0.0309207 | 26,174 | -0.031 | -68.89% |
1년 | 0.08565 | 0.094 | 0.008125 | 0.0466975 | 19,743 | -0.07165 | -83.65% |
3년 | 0.2601 | 0.2769 | 0.008125 | 0.1468787 | 15,675 | -0.2461 | -94.62% |
5년 | 0.31188 | 0.40 | 0.008125 | 0.1821216 | 22,758 | -0.29788 | -95.51% |
BLONF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.014 | 0.004 | 40.00% | 0.014 | 0.014 | 0.014 | 1,000 |
03 5월(5) 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 5,000 |
02 5월(5) 2024 | 0.01 | -0.0004 | -3.85% | 0.01 | 0.01 | 0.008125 | 289,870 |
01 5월(5) 2024 | 0.0104 | -0.0103 | -49.76% | 0.01245 | 0.0145 | 0.0104 | 270,689 |
30 4월(4) 2024 | 0.0207 | -0.0063 | -23.33% | 0.0207 | 0.0207 | 0.0207 | 4,000 |
27 4월(4) 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 0 |
26 4월(4) 2024 | 0.027 | -0.0085 | -23.94% | 0.02645 | 0.027 | 0.023 | 8,000 |
25 4월(4) 2024 | 0.0355 | 0.0005 | 1.43% | 0.0355 | 0.0355 | 0.0355 | 1,000 |
24 4월(4) 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
23 4월(4) 2024 | 0.035 | 0.0002 | 0.57% | 0.035 | 0.035 | 0.035 | 3,000 |
20 4월(4) 2024 | 0.0348 | -0.0032 | -8.42% | 0.0348 | 0.0348 | 0.0348 | 2,500 |
19 4월(4) 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
18 4월(4) 2024 | 0.038 | -0.0062 | -14.03% | 0.0366 | 0.038 | 0.0366 | 3,000 |
17 4월(4) 2024 | 0.0442 | 0.00 | 0.00% | 0.0442 | 0.0442 | 0.0442 | 0 |
16 4월(4) 2024 | 0.0442 | 0.00 | 0.00% | 0.0442 | 0.0442 | 0.0442 | 0 |
13 4월(4) 2024 | 0.0442 | -0.0017 | -3.70% | 0.0442 | 0.0442 | 0.0442 | 1,090 |
12 4월(4) 2024 | 0.0459 | 0.005 | 12.22% | 0.0459 | 0.0459 | 0.0459 | 100 |
11 4월(4) 2024 | 0.0409 | 0.00 | 0.00% | 0.0409 | 0.0409 | 0.0409 | 0 |
10 4월(4) 2024 | 0.0409 | -0.00585 | -12.51% | 0.03765 | 0.0409 | 0.03765 | 8,300 |
08 4월(4) 2024 | 0.04675 | 0.00 | 0.00% | 0.04675 | 0.04675 | 0.04675 | 0 |
05 4월(4) 2024 | 0.04675 | 0.00 | 0.00% | 0.04675 | 0.04675 | 0.04675 | 0 |
04 4월(4) 2024 | 0.04675 | 0.00 | 0.00% | 0.04675 | 0.04675 | 0.04675 | 0 |