기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Belo Sun Mining Corporation (QB) | BSXGF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0329 | 0.0329 | 0.0358 | 0.0344 |
BSXGF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0333 | 0.036 | 0.0324 | 0.033452 | 101,982 | 0.0013 | 3.90% |
1개월 | 0.036 | 0.036 | 0.029 | 0.0333316 | 159,890 | -0.0014 | -3.89% |
3개월 | 0.0326 | 0.0415 | 0.0286 | 0.034107 | 261,990 | 0.002 | 6.13% |
6개월 | 0.03992 | 0.0415 | 0.0286 | 0.0348835 | 251,769 | -0.00532 | -13.33% |
1년 | 0.0495 | 0.0536 | 0.0286 | 0.0390521 | 215,762 | -0.0149 | -30.10% |
3년 | 0.6299 | 0.727 | 0.0286 | 0.2317078 | 441,189 | -0.5953 | -94.51% |
5년 | 0.67 | 0.727 | 0.0286 | 0.2348785 | 440,492 | -0.6354 | -94.84% |
BSXGF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.0344 | 0.002 | 6.17% | 0.0324 | 0.036 | 0.0324 | 92,900 |
16 5월(5) 2024 | 0.0324 | -0.0019 | -5.54% | 0.0324 | 0.0357 | 0.0324 | 127,541 |
15 5월(5) 2024 | 0.0343 | -0.0001 | -0.29% | 0.0331 | 0.035 | 0.0331 | 81,000 |
14 5월(5) 2024 | 0.0344 | 0.0019 | 5.85% | 0.0325 | 0.0344 | 0.0325 | 92,570 |
11 5월(5) 2024 | 0.0325 | -0.00013 | -0.38% | 0.0333 | 0.03535 | 0.0325 | 115,900 |
10 5월(5) 2024 | 0.032625 | 0.00083 | 2.59% | 0.0325 | 0.0333 | 0.0303 | 570,294 |
09 5월(5) 2024 | 0.0318 | -0.0012 | -3.64% | 0.03282 | 0.0333 | 0.0318 | 70,854 |
08 5월(5) 2024 | 0.033 | -0.00152 | -4.40% | 0.0345 | 0.0345 | 0.0321 | 33,600 |
07 5월(5) 2024 | 0.03452 | -0.00042 | -1.20% | 0.0328 | 0.036 | 0.03 | 225,400 |
04 5월(5) 2024 | 0.03494 | 0.00184 | 5.56% | 0.0332 | 0.03494 | 0.0319 | 88,645 |
03 5월(5) 2024 | 0.0331 | 0.00039 | 1.19% | 0.03235 | 0.0331 | 0.031 | 161,608 |
02 5월(5) 2024 | 0.032712 | 0.00061 | 1.91% | 0.03201 | 0.0332 | 0.0318 | 47,432 |
01 5월(5) 2024 | 0.0321 | -0.0017 | -5.03% | 0.0352 | 0.0352 | 0.0321 | 25,667 |
30 4월(4) 2024 | 0.0338 | -0.0004 | -1.17% | 0.03536 | 0.0356 | 0.031 | 314,692 |
27 4월(4) 2024 | 0.0342 | 0.002 | 6.21% | 0.0313 | 0.0342 | 0.029 | 606,091 |
26 4월(4) 2024 | 0.0322 | 0.00024 | 0.75% | 0.0321 | 0.03245 | 0.0313 | 46,858 |
25 4월(4) 2024 | 0.03196 | -0.00019 | -0.59% | 0.03175 | 0.0322 | 0.03157 | 15,500 |
24 4월(4) 2024 | 0.03215 | -0.00065 | -1.98% | 0.03228 | 0.03228 | 0.03215 | 8,601 |
23 4월(4) 2024 | 0.0328 | 0.0005 | 1.55% | 0.0313 | 0.0328 | 0.031 | 94,871 |
20 4월(4) 2024 | 0.0323 | -0.0007 | -2.12% | 0.036 | 0.036 | 0.0313 | 377,784 |
19 4월(4) 2024 | 0.033 | 0.00175 | 5.60% | 0.0321 | 0.033 | 0.0321 | 10,830 |
18 4월(4) 2024 | 0.03125 | -0.00125 | -3.85% | 0.03352 | 0.03352 | 0.03125 | 205,007 |