기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Emergent Metals Corporation (QB) | EGMCF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.038 | 0.038 |
EGMCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.047 | 0.047 | 0.038 | 0.0446146 | 15,238 | -0.009 | -19.15% |
1개월 | 0.055 | 0.0594 | 0.038 | 0.0498596 | 66,777 | -0.017 | -30.91% |
3개월 | 0.04814 | 0.0594 | 0.035 | 0.0472531 | 58,178 | -0.01014 | -21.06% |
6개월 | 0.076 | 0.10678 | 0.035 | 0.0606418 | 67,171 | -0.038 | -50.00% |
1년 | 0.1046 | 0.1102 | 0.035 | 0.0631508 | 45,398 | -0.0666 | -63.67% |
3년 | 0.0532 | 0.2652 | 0.0108 | 0.0833685 | 34,560 | -0.0152 | -28.57% |
5년 | 0.136 | 0.2652 | 0.0108 | 0.0767368 | 53,063 | -0.098 | -72.06% |
EGMCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0 |
10 5월(5) 2024 | 0.038 | -0.007 | -15.56% | 0.0392 | 0.0392 | 0.038 | 10,700 |
09 5월(5) 2024 | 0.045 | -0.00164 | -3.52% | 0.045 | 0.045 | 0.045 | 20,004 |
08 5월(5) 2024 | 0.04664 | 0.00 | 0.00% | 0.04664 | 0.04664 | 0.04664 | 0 |
07 5월(5) 2024 | 0.04664 | -0.00006 | -0.13% | 0.04664 | 0.04664 | 0.04664 | 249 |
04 5월(5) 2024 | 0.0467 | -0.00174 | -3.59% | 0.047 | 0.047 | 0.0457 | 30,000 |
03 5월(5) 2024 | 0.04844 | 0.00544 | 12.65% | 0.04844 | 0.04844 | 0.04844 | 1,200 |
02 5월(5) 2024 | 0.043 | -0.007 | -14.00% | 0.05 | 0.05 | 0.043 | 211,000 |
01 5월(5) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 39,004 |
30 4월(4) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 5,000 |
27 4월(4) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
26 4월(4) 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
25 4월(4) 2024 | 0.05 | 0.0033 | 7.07% | 0.05 | 0.05 | 0.05 | 353,000 |
24 4월(4) 2024 | 0.0467 | 0.00 | 0.00% | 0.0467 | 0.0467 | 0.0467 | 0 |
23 4월(4) 2024 | 0.0467 | -0.0083 | -15.09% | 0.0467 | 0.0467 | 0.0467 | 292 |
20 4월(4) 2024 | 0.055 | 0.00 | 0.00% | 0.05512 | 0.05512 | 0.055 | 18,000 |
19 4월(4) 2024 | 0.055 | -0.00098 | -1.75% | 0.055 | 0.05558 | 0.055 | 131,199 |
18 4월(4) 2024 | 0.05598 | 0.00268 | 5.03% | 0.05692 | 0.0594 | 0.055 | 55,012 |
17 4월(4) 2024 | 0.0533 | 0.00 | 0.00% | 0.0533 | 0.0533 | 0.0533 | 0 |
16 4월(4) 2024 | 0.0533 | -0.0017 | -3.09% | 0.047 | 0.0533 | 0.047 | 25,000 |
13 4월(4) 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 102,000 |