기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Excelsior Mining Corporation (QB) | EXMGF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.16664 | 0.161 | 0.16664 | 0.163 | 0.1679 |
EXMGF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.15899 | 0.185 | 0.1536 | 0.1695077 | 22,242 | 0.00401 | 2.52% |
1개월 | 0.1102 | 0.185 | 0.104 | 0.1382048 | 47,528 | 0.0528 | 47.91% |
3개월 | 0.0991 | 0.185 | 0.085 | 0.1122602 | 42,049 | 0.0639 | 64.48% |
6개월 | 0.10386 | 0.185 | 0.085 | 0.1097908 | 35,818 | 0.05914 | 56.94% |
1년 | 0.19 | 0.228 | 0.085 | 0.1293916 | 31,349 | -0.027 | -14.21% |
3년 | 0.68 | 0.765 | 0.085 | 0.2969222 | 55,999 | -0.517 | -76.03% |
5년 | 0.6908 | 0.94 | 0.085 | 0.4715333 | 62,368 | -0.5278 | -76.40% |
EXMGF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.163 | -0.0049 | -2.92% | 0.16664 | 0.16664 | 0.161 | 2,380 |
03 5월(5) 2024 | 0.1679 | 0.0108 | 6.87% | 0.1755 | 0.1755 | 0.166 | 3,520 |
02 5월(5) 2024 | 0.1571 | -0.0179 | -10.23% | 0.163 | 0.165 | 0.1571 | 11,737 |
01 5월(5) 2024 | 0.175 | 0.005 | 2.94% | 0.16271 | 0.175 | 0.1536 | 23,000 |
30 4월(4) 2024 | 0.17 | 0.029 | 20.57% | 0.15899 | 0.185 | 0.15899 | 50,711 |
27 4월(4) 2024 | 0.141 | 0.00 | 0.00% | 0.141 | 0.141 | 0.141 | 0 |
26 4월(4) 2024 | 0.141 | 0.006 | 4.44% | 0.1431 | 0.1431 | 0.141 | 10,500 |
25 4월(4) 2024 | 0.135 | 0.0032 | 2.43% | 0.135 | 0.135 | 0.135 | 13,316 |
24 4월(4) 2024 | 0.1318 | 0.00 | 0.00% | 0.1318 | 0.1318 | 0.1318 | 0 |
23 4월(4) 2024 | 0.1318 | -0.0182 | -12.13% | 0.155 | 0.15584 | 0.1318 | 110,423 |
20 4월(4) 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.1551 | 0.14712 | 48,000 |
19 4월(4) 2024 | 0.15 | 0.003 | 2.04% | 0.135 | 0.15 | 0.135 | 12,500 |
18 4월(4) 2024 | 0.147 | -0.0043 | -2.84% | 0.131 | 0.1472 | 0.131 | 98,950 |
17 4월(4) 2024 | 0.1513 | 0.0013 | 0.87% | 0.1513 | 0.1513 | 0.1513 | 14,000 |
16 4월(4) 2024 | 0.15 | -0.0111 | -6.89% | 0.156 | 0.16 | 0.15 | 50,500 |
13 4월(4) 2024 | 0.1611 | 0.0274 | 20.49% | 0.135 | 0.1611 | 0.132 | 78,411 |
12 4월(4) 2024 | 0.1337 | 0.0177 | 15.26% | 0.1276 | 0.1337 | 0.1275 | 46,500 |
11 4월(4) 2024 | 0.116 | 0.0001 | 0.09% | 0.104 | 0.1276 | 0.104 | 37,300 |
10 4월(4) 2024 | 0.1159 | 0.00138 | 1.21% | 0.11444 | 0.1276 | 0.11 | 83,550 |
09 4월(4) 2024 | 0.11452 | -0.00348 | -2.95% | 0.1128 | 0.118 | 0.1128 | 10,400 |
06 4월(4) 2024 | 0.118 | 0.013 | 12.38% | 0.1102 | 0.118 | 0.1098 | 152,189 |
05 4월(4) 2024 | 0.105 | -0.0025 | -2.33% | 0.106 | 0.1115 | 0.105 | 13,500 |