기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Excellon Resources Inc (QB) | EXNRF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1552 | 0.148 | 0.1562 | 0.1492 | 0.15155 |
EXNRF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.13465 | 0.159 | 0.115 | 0.1496342 | 39,809 | 0.01455 | 10.81% |
1개월 | 0.1372 | 0.1601 | 0.115 | 0.1435541 | 33,786 | 0.012 | 8.75% |
3개월 | 0.0642 | 0.192 | 0.0542 | 0.1318671 | 111,280 | 0.085 | 132.40% |
6개월 | 0.0825 | 0.192 | 0.05 | 0.1197612 | 71,486 | 0.0667 | 80.85% |
1년 | 0.26 | 0.2727 | 0.05 | 0.1164104 | 44,904 | -0.1108 | -42.62% |
3년 | 0.06349 | 0.377475 | 0.0015 | 0.1366176 | 37,842 | 0.08571 | 135.00% |
5년 | 0.2144 | 0.377475 | 0.0015 | 0.1364027 | 36,833 | -0.0652 | -30.41% |
EXNRF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 5월(5) 2024 | 0.1492 | -0.00235 | -1.55% | 0.1552 | 0.1562 | 0.148 | 28,299 |
22 5월(5) 2024 | 0.15155 | -0.00745 | -4.69% | 0.148 | 0.15205 | 0.148 | 92,125 |
21 5월(5) 2024 | 0.159 | 0.00555 | 3.62% | 0.1535 | 0.159 | 0.1535 | 6,759 |
18 5월(5) 2024 | 0.15345 | 0.01385 | 9.92% | 0.153 | 0.1572 | 0.1457 | 62,379 |
17 5월(5) 2024 | 0.1396 | 0.00405 | 2.99% | 0.12 | 0.155 | 0.12 | 13,435 |
16 5월(5) 2024 | 0.135546 | -0.00945 | -6.52% | 0.13465 | 0.1421 | 0.115 | 24,348 |
15 5월(5) 2024 | 0.145 | 0.0012 | 0.83% | 0.1429 | 0.14905 | 0.1429 | 10,800 |
14 5월(5) 2024 | 0.1438 | -0.0012 | -0.83% | 0.14325 | 0.14526 | 0.1401 | 35,060 |
11 5월(5) 2024 | 0.145 | -0.00699 | -4.60% | 0.1582 | 0.1582 | 0.1426 | 19,130 |
10 5월(5) 2024 | 0.151989 | -0.00201 | -1.31% | 0.1467 | 0.153 | 0.1467 | 17,089 |
09 5월(5) 2024 | 0.154 | -0.001 | -0.65% | 0.1467 | 0.16 | 0.1467 | 4,752 |
08 5월(5) 2024 | 0.155 | 0.00007 | 0.05% | 0.1529 | 0.1601 | 0.1468 | 26,973 |
07 5월(5) 2024 | 0.154926 | 0.02223 | 16.75% | 0.1512 | 0.1556 | 0.1488 | 68,057 |
04 5월(5) 2024 | 0.1327 | -0.0023 | -1.70% | 0.1305 | 0.1327 | 0.1222 | 109,056 |
03 5월(5) 2024 | 0.135 | 0.0013 | 0.97% | 0.1286 | 0.1369 | 0.1286 | 24,280 |
02 5월(5) 2024 | 0.1337 | 0.0037 | 2.85% | 0.1334 | 0.1337 | 0.1323 | 13,100 |
01 5월(5) 2024 | 0.13 | -0.0091 | -6.54% | 0.1363 | 0.1363 | 0.13 | 1,956 |
30 4월(4) 2024 | 0.1391 | 0.0034 | 2.51% | 0.14 | 0.15008 | 0.127 | 100,547 |
27 4월(4) 2024 | 0.1357 | 0.0117 | 9.44% | 0.132239 | 0.1357 | 0.132239 | 21,010 |
26 4월(4) 2024 | 0.124 | -0.0062 | -4.76% | 0.1252 | 0.1304 | 0.1221 | 7,543 |
25 4월(4) 2024 | 0.1302 | -0.0038 | -2.84% | 0.1372 | 0.1372 | 0.1233 | 17,316 |
24 4월(4) 2024 | 0.134 | 0.01145 | 9.34% | 0.128 | 0.1379 | 0.119 | 217,292 |