기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
BlockQuarry Corporation (PK) | BLQC | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0725 | 0.0672 | 0.10 | 0.0725 |
BLQC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.086 | 0.105 | 0.058 | 0.0801707 | 1,473,561 | -0.002 | -2.33% |
1개월 | 0.0395 | 0.1197 | 0.031 | 0.0753394 | 947,582 | 0.0445 | 112.66% |
3개월 | 0.095 | 0.1197 | 0.031 | 0.0704173 | 707,759 | -0.011 | -11.58% |
6개월 | 0.01935 | 0.1705 | 0.0172 | 0.0842832 | 792,989 | 0.06465 | 334.11% |
1년 | 0.115 | 0.1705 | 0.012 | 0.0758477 | 638,193 | -0.031 | -26.96% |
3년 | 1.2899 | 1.54 | 0.012 | 0.1714085 | 446,852 | -1.21 | -93.49% |
5년 | 1.2899 | 1.54 | 0.012 | 0.1714085 | 446,852 | -1.21 | -93.49% |
BLQC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.0725 | 0.0145 | 25.00% | 0.068 | 0.075 | 0.059 | 638,050 |
02 5월(5) 2024 | 0.058 | -0.012 | -17.14% | 0.0797 | 0.0799 | 0.058 | 863,208 |
01 5월(5) 2024 | 0.07 | -0.0047 | -6.29% | 0.0709 | 0.09 | 0.069 | 934,136 |
30 4월(4) 2024 | 0.0747 | -0.01908 | -20.35% | 0.0963 | 0.0963 | 0.0692 | 1,760,686 |
27 4월(4) 2024 | 0.09378 | -0.00622 | -6.22% | 0.086 | 0.105 | 0.0753 | 3,171,725 |
26 4월(4) 2024 | 0.10 | 0.017 | 20.48% | 0.087 | 0.11 | 0.087 | 2,562,829 |
25 4월(4) 2024 | 0.083 | 0.014 | 20.29% | 0.06375 | 0.1197 | 0.061 | 3,407,562 |
24 4월(4) 2024 | 0.069 | 0.0056 | 8.83% | 0.0634 | 0.071 | 0.053 | 624,540 |
23 4월(4) 2024 | 0.0634 | 0.0136 | 27.31% | 0.0498 | 0.072 | 0.0441 | 2,133,354 |
20 4월(4) 2024 | 0.0498 | 0.0054 | 12.16% | 0.043 | 0.05 | 0.038 | 480,978 |
19 4월(4) 2024 | 0.0444 | -0.0026 | -5.53% | 0.046 | 0.0522 | 0.04 | 453,306 |
18 4월(4) 2024 | 0.047 | 0.009 | 23.68% | 0.0374 | 0.047 | 0.036 | 204,469 |
17 4월(4) 2024 | 0.038 | -0.002 | -5.00% | 0.0382 | 0.04 | 0.035 | 249,976 |
16 4월(4) 2024 | 0.04 | -0.006 | -13.04% | 0.036 | 0.0404 | 0.036 | 139,284 |
13 4월(4) 2024 | 0.046 | 0.0071 | 18.25% | 0.0389 | 0.046 | 0.037 | 214,885 |
12 4월(4) 2024 | 0.0389 | -0.0001 | -0.26% | 0.036 | 0.0398 | 0.036 | 261,190 |
11 4월(4) 2024 | 0.039 | 0.005 | 14.71% | 0.034 | 0.039 | 0.031 | 190,647 |
10 4월(4) 2024 | 0.034 | -0.0033 | -8.85% | 0.038 | 0.0402 | 0.032 | 426,313 |
09 4월(4) 2024 | 0.0373 | -0.0022 | -5.57% | 0.0385 | 0.0385 | 0.03455 | 151,347 |
06 4월(4) 2024 | 0.0395 | -0.0005 | -1.25% | 0.0395 | 0.0395 | 0.038 | 83,162 |
05 4월(4) 2024 | 0.04 | 0.00245 | 6.52% | 0.0351 | 0.04 | 0.035 | 373,576 |
04 4월(4) 2024 | 0.03755 | -0.00235 | -5.89% | 0.039 | 0.039 | 0.03626 | 230,072 |