기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Defiance Silver Corporation (QX) | DNCVF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.272 | 0.24 | 0.28 | 0.2555 | 0.2346 |
DNCVF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1779 | 0.39 | 0.17475 | 0.2729844 | 1,362,694 | 0.0776 | 43.62% |
1개월 | 0.147 | 0.39 | 0.1263 | 0.243644 | 468,315 | 0.1085 | 73.81% |
3개월 | 0.07292 | 0.39 | 0.0652 | 0.1647521 | 372,016 | 0.18258 | 250.38% |
6개월 | 0.071 | 0.39 | 0.0444 | 0.1500631 | 221,964 | 0.1845 | 259.86% |
1년 | 0.12 | 0.39 | 0.0444 | 0.1337119 | 152,115 | 0.1355 | 112.92% |
3년 | 0.7955 | 0.879 | 0.0444 | 0.2740497 | 201,001 | -0.54 | -67.88% |
5년 | 0.13 | 0.912 | 0.03378 | 0.3230969 | 204,628 | 0.1255 | 96.54% |
DNCVF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.2346 | -0.11975 | -33.79% | 0.307 | 0.33 | 0.2346 | 1,389,168 |
17 5월(5) 2024 | 0.35435 | 0.04435 | 14.31% | 0.287 | 0.39 | 0.25255 | 985,225 |
16 5월(5) 2024 | 0.31 | 0.0957 | 44.66% | 0.2093 | 0.3204 | 0.2093 | 2,454,270 |
15 5월(5) 2024 | 0.2143 | 0.0009 | 0.42% | 0.2209 | 0.227 | 0.21 | 639,772 |
14 5월(5) 2024 | 0.2134 | 0.0333 | 18.49% | 0.1779 | 0.22 | 0.17475 | 1,345,034 |
11 5월(5) 2024 | 0.1801 | -0.0021 | -1.15% | 0.183 | 0.183 | 0.1801 | 137,267 |
10 5월(5) 2024 | 0.1822 | -0.0051 | -2.72% | 0.1807 | 0.1889 | 0.17395 | 499,097 |
09 5월(5) 2024 | 0.1873 | 0.0114 | 6.48% | 0.175 | 0.1873 | 0.17 | 83,250 |
08 5월(5) 2024 | 0.1759 | 0.00323 | 1.87% | 0.16 | 0.1843 | 0.16 | 393,147 |
07 5월(5) 2024 | 0.172669 | 0.02722 | 18.71% | 0.1498 | 0.1751 | 0.1498 | 85,260 |
04 5월(5) 2024 | 0.14545 | -0.00145 | -0.99% | 0.1462 | 0.1469 | 0.14476 | 47,410 |
03 5월(5) 2024 | 0.1469 | 0.0019 | 1.31% | 0.144 | 0.1473 | 0.14 | 38,170 |
02 5월(5) 2024 | 0.145 | 0.0004 | 0.28% | 0.1463 | 0.1498 | 0.14285 | 46,940 |
01 5월(5) 2024 | 0.1446 | -0.0155 | -9.68% | 0.157 | 0.157 | 0.1446 | 85,808 |
30 4월(4) 2024 | 0.1601 | -0.0066 | -3.96% | 0.163 | 0.17 | 0.1551 | 208,519 |
27 4월(4) 2024 | 0.1667 | 0.0063 | 3.93% | 0.1625 | 0.1667 | 0.1604 | 169,503 |
26 4월(4) 2024 | 0.1604 | 0.0034 | 2.17% | 0.1483 | 0.1604 | 0.144 | 92,597 |
25 4월(4) 2024 | 0.157 | 0.0053 | 3.49% | 0.157 | 0.157 | 0.1405 | 228,632 |
24 4월(4) 2024 | 0.1517 | 0.01662 | 12.30% | 0.1263 | 0.155 | 0.1263 | 227,470 |
23 4월(4) 2024 | 0.135081 | 0.00108 | 0.81% | 0.147 | 0.147 | 0.1269 | 209,768 |