기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Burcon NutraScience Corporation (QB) | BRCNF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2112 | 0.1949 | 0.2112 | 0.2072 | 0.2146 |
BRCNF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1796 | 0.2732 | 0.17 | 0.1927298 | 4,963 | 0.0276 | 15.37% |
1개월 | 0.24856 | 0.2732 | 0.1593 | 0.1958135 | 28,331 | -0.04136 | -16.64% |
3개월 | 0.10 | 0.2732 | 0.10 | 0.1983817 | 29,815 | 0.1072 | 107.20% |
6개월 | 0.0904 | 0.5105 | 0.015 | 0.1857194 | 23,030 | 0.1168 | 129.20% |
1년 | 0.158 | 0.5105 | 0.01 | 0.1557451 | 21,949 | 0.0492 | 31.14% |
3년 | 0.465 | 0.5264 | 0.01 | 0.2085696 | 21,004 | -0.2578 | -55.44% |
5년 | 0.465 | 0.5264 | 0.01 | 0.2085696 | 21,004 | -0.2578 | -55.44% |
BRCNF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 5월(5) 2024 | 0.2072 | -0.0074 | -3.45% | 0.2112 | 0.2112 | 0.1949 | 3,810 |
22 5월(5) 2024 | 0.2146 | 0.0446 | 26.24% | 0.17284 | 0.22644 | 0.17284 | 4,766 |
21 5월(5) 2024 | 0.17 | -0.02 | -10.53% | 0.17 | 0.17 | 0.17 | 509 |
18 5월(5) 2024 | 0.19 | 0.0057 | 3.09% | 0.2732 | 0.2732 | 0.18084 | 12,310 |
17 5월(5) 2024 | 0.1843 | -0.0013 | -0.70% | 0.173 | 0.1843 | 0.173 | 5,767 |
16 5월(5) 2024 | 0.1856 | 0.00505 | 2.80% | 0.1796 | 0.1856 | 0.1796 | 1,465 |
15 5월(5) 2024 | 0.18055 | -0.00945 | -4.97% | 0.1593 | 0.18055 | 0.1593 | 6,001 |
14 5월(5) 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
11 5월(5) 2024 | 0.19 | -0.00205 | -1.07% | 0.1855 | 0.19 | 0.1855 | 113,101 |
10 5월(5) 2024 | 0.19205 | -0.00835 | -4.17% | 0.24275 | 0.24275 | 0.1855 | 98,937 |
09 5월(5) 2024 | 0.2004 | -0.00995 | -4.73% | 0.2004 | 0.2004 | 0.2004 | 365 |
08 5월(5) 2024 | 0.21035 | 0.00 | 0.00% | 0.21035 | 0.21035 | 0.21035 | 0 |
07 5월(5) 2024 | 0.21035 | -0.03715 | -15.01% | 0.21275 | 0.22 | 0.21035 | 5,839 |
04 5월(5) 2024 | 0.2475 | 0.00 | 0.00% | 0.2475 | 0.2475 | 0.2475 | 0 |
03 5월(5) 2024 | 0.2475 | 0.0431 | 21.09% | 0.23705 | 0.2475 | 0.23526 | 23,710 |
02 5월(5) 2024 | 0.2044 | 0.01013 | 5.21% | 0.2023 | 0.2044 | 0.201 | 19,840 |
01 5월(5) 2024 | 0.19427 | -0.00315 | -1.60% | 0.225 | 0.225 | 0.19427 | 30,715 |
30 4월(4) 2024 | 0.19742 | 0.01192 | 6.43% | 0.17964 | 0.19945 | 0.17964 | 118,918 |
27 4월(4) 2024 | 0.1855 | 0.0155 | 9.12% | 0.17 | 0.256 | 0.17 | 32,150 |
26 4월(4) 2024 | 0.17 | -0.07856 | -31.61% | 0.17 | 0.17 | 0.17 | 6,087 |
25 4월(4) 2024 | 0.24856 | 0.08361 | 50.69% | 0.24856 | 0.24856 | 0.24856 | 1,150 |
24 4월(4) 2024 | 0.16495 | 0.01495 | 9.97% | 0.1476 | 0.1721 | 0.1475 | 21,854 |