기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Global Clean Energy Inc (PK) | GCEI | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.045 | 0.045 | 0.056 | 0.0544 | 0.0484 |
GCEI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0454 | 0.056 | 0.0365 | 0.0465939 | 370,081 | 0.009 | 19.82% |
1개월 | 0.048465 | 0.056 | 0.0365 | 0.0486288 | 249,976 | 0.00594 | 12.25% |
3개월 | 0.0699 | 0.0819 | 0.0365 | 0.0585902 | 282,467 | -0.0155 | -22.17% |
6개월 | 0.0661 | 0.1299 | 0.0365 | 0.074417 | 287,460 | -0.0117 | -17.70% |
1년 | 0.0619 | 0.1299 | 0.02975 | 0.0631539 | 344,080 | -0.0075 | -12.12% |
3년 | 0.25 | 0.2725 | 0.02975 | 0.1120042 | 307,233 | -0.1956 | -78.24% |
5년 | 0.0729 | 0.498 | 0.02975 | 0.1248812 | 419,576 | -0.0185 | -25.38% |
GCEI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.0544 | 0.006 | 12.40% | 0.045 | 0.056 | 0.045 | 1,256,615 |
03 5월(5) 2024 | 0.0484 | 0.0004 | 0.83% | 0.04495 | 0.0485 | 0.04205 | 397,839 |
02 5월(5) 2024 | 0.048 | 0.00 | 0.00% | 0.0475 | 0.0485 | 0.044 | 224,300 |
01 5월(5) 2024 | 0.048 | 0.00795 | 19.85% | 0.039 | 0.0485 | 0.039 | 484,990 |
30 4월(4) 2024 | 0.04005 | -0.00965 | -19.42% | 0.0496 | 0.0496 | 0.0365 | 417,054 |
27 4월(4) 2024 | 0.0497 | 0.0043 | 9.47% | 0.0454 | 0.0499 | 0.0453 | 326,224 |
26 4월(4) 2024 | 0.0454 | 0.00 | 0.00% | 0.0447 | 0.0454 | 0.0447 | 13,000 |
25 4월(4) 2024 | 0.0454 | -0.0003 | -0.66% | 0.04243 | 0.0454 | 0.0412 | 75,990 |
24 4월(4) 2024 | 0.0457 | -0.0028 | -5.77% | 0.048 | 0.048 | 0.04285 | 36,110 |
23 4월(4) 2024 | 0.0485 | -0.0014 | -2.81% | 0.0439 | 0.0499 | 0.041 | 208,222 |
20 4월(4) 2024 | 0.0499 | 0.0011 | 2.25% | 0.045 | 0.05 | 0.0428 | 377,118 |
19 4월(4) 2024 | 0.0488 | 0.0028 | 6.09% | 0.0545 | 0.0545 | 0.045 | 356,249 |
18 4월(4) 2024 | 0.046 | 0.00 | 0.00% | 0.045 | 0.046 | 0.0412 | 116,900 |
17 4월(4) 2024 | 0.046 | -0.0039 | -7.82% | 0.046 | 0.0488 | 0.045 | 229,438 |
16 4월(4) 2024 | 0.0499 | -0.0001 | -0.20% | 0.05 | 0.05 | 0.046 | 177,929 |
13 4월(4) 2024 | 0.05 | -0.0037 | -6.89% | 0.0499 | 0.0536 | 0.046 | 143,500 |
12 4월(4) 2024 | 0.0537 | 0.0038 | 7.62% | 0.0499 | 0.0541 | 0.0445 | 517,900 |
11 4월(4) 2024 | 0.0499 | 0.0019 | 3.96% | 0.0542 | 0.0542 | 0.0446 | 365,900 |
10 4월(4) 2024 | 0.048 | 0.00 | 0.00% | 0.04625 | 0.048 | 0.0444 | 200,100 |
09 4월(4) 2024 | 0.048 | -0.0062 | -11.44% | 0.048 | 0.0521 | 0.04615 | 109,016 |
06 4월(4) 2024 | 0.0542 | 0.0026 | 5.04% | 0.048465 | 0.0542 | 0.04755 | 221,740 |
05 4월(4) 2024 | 0.0516 | -0.0031 | -5.67% | 0.0513 | 0.0545 | 0.045 | 914,026 |