기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Emperor Metals Inc (QB) | EMAUF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.07325 | 0.07325 | 0.0757 | 0.0756 | 0.0734 |
EMAUF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0755 | 0.0806 | 0.07 | 0.0767596 | 83,513 | 0.0001 | 0.13% |
1개월 | 0.0964 | 0.0964 | 0.065 | 0.0811129 | 128,825 | -0.0208 | -21.58% |
3개월 | 0.12 | 0.1298 | 0.065 | 0.0962372 | 99,916 | -0.0444 | -37.00% |
6개월 | 0.08 | 0.14505 | 0.065 | 0.0979256 | 104,511 | -0.0044 | -5.50% |
1년 | 0.0597 | 0.14505 | 0.0597 | 0.0977004 | 99,516 | 0.0159 | 26.63% |
3년 | 0.1139 | 0.14505 | 0.0597 | 0.0977651 | 99,134 | -0.0383 | -33.63% |
5년 | 0.1139 | 0.14505 | 0.0597 | 0.0977651 | 99,134 | -0.0383 | -33.63% |
EMAUF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 6월(6) 2024 | 0.0756 | 0.0022 | 3.00% | 0.07325 | 0.0757 | 0.07325 | 29,150 |
28 6월(6) 2024 | 0.0734 | -0.00142 | -1.90% | 0.07315 | 0.07655 | 0.07105 | 39,850 |
27 6월(6) 2024 | 0.07482 | 0.00112 | 1.52% | 0.0737 | 0.0769 | 0.07 | 102,500 |
26 6월(6) 2024 | 0.0737 | -0.0038 | -4.90% | 0.0759 | 0.0768 | 0.07195 | 82,188 |
25 6월(6) 2024 | 0.0775 | -0.0025 | -3.13% | 0.075 | 0.0777 | 0.075 | 16,525 |
22 6월(6) 2024 | 0.08 | -0.0004 | -0.50% | 0.0755 | 0.0806 | 0.0755 | 176,500 |
21 6월(6) 2024 | 0.0804 | -0.002 | -2.43% | 0.0838 | 0.0838 | 0.0705 | 634,874 |
19 6월(6) 2024 | 0.0824 | -0.00015 | -0.18% | 0.08212 | 0.0838 | 0.08212 | 26,515 |
18 6월(6) 2024 | 0.08255 | 0.00255 | 3.19% | 0.089 | 0.089 | 0.0783 | 438,788 |
15 6월(6) 2024 | 0.08 | 0.0046 | 6.10% | 0.07622 | 0.0807 | 0.0703 | 187,277 |
14 6월(6) 2024 | 0.0754 | -0.0088 | -10.45% | 0.075 | 0.0754 | 0.065 | 258,952 |
13 6월(6) 2024 | 0.0842 | -0.0108 | -11.37% | 0.095 | 0.095 | 0.07855 | 93,025 |
12 6월(6) 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 10,000 |
11 6월(6) 2024 | 0.095 | 0.00255 | 2.76% | 0.092544 | 0.095 | 0.092544 | 26,075 |
08 6월(6) 2024 | 0.09245 | -0.00355 | -3.70% | 0.0936 | 0.096 | 0.09245 | 76,075 |
07 6월(6) 2024 | 0.096 | 0.0028 | 3.00% | 0.093 | 0.096 | 0.093 | 11,100 |
06 6월(6) 2024 | 0.0932 | -0.0001 | -0.11% | 0.0951 | 0.0951 | 0.0915 | 31,400 |
05 6월(6) 2024 | 0.0933 | 0.0021 | 2.30% | 0.0912 | 0.0933 | 0.0912 | 7,900 |
04 6월(6) 2024 | 0.0912 | 0.00 | 0.00% | 0.0912 | 0.0912 | 0.0912 | 0 |
01 6월(6) 2024 | 0.0912 | -0.0052 | -5.39% | 0.0964 | 0.0964 | 0.0912 | 99,311 |
31 5월(5) 2024 | 0.0964 | -0.0021 | -2.13% | 0.095 | 0.0968 | 0.095 | 190,340 |
30 5월(5) 2024 | 0.0985 | 0.0015 | 1.55% | 0.095 | 0.0985 | 0.095 | 47,579 |