기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Good Gaming Inc (QB) | GMER | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.01735 | 0.0165 | 0.01735 | 0.01725 | 0.01735 |
GMER Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0179 | 0.0183 | 0.0165 | 0.017336 | 142,604 | -0.00065 | -3.63% |
1개월 | 0.02 | 0.0229 | 0.0165 | 0.0183331 | 165,582 | -0.00275 | -13.75% |
3개월 | 0.011775 | 0.036 | 0.0108 | 0.0231665 | 322,615 | 0.00548 | 46.50% |
6개월 | 0.01 | 0.036 | 0.0087 | 0.0185495 | 238,648 | 0.00725 | 72.50% |
1년 | 0.0244 | 0.036 | 0.0087 | 0.0176731 | 220,434 | -0.00715 | -29.30% |
3년 | 0.02216 | 0.75 | 0.0087 | 0.1507981 | 924,340 | -0.00491 | -22.16% |
5년 | 0.0094 | 0.75 | 0.0011 | 0.1256308 | 779,824 | 0.00785 | 83.51% |
GMER 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.01725 | -0.0001 | -0.58% | 0.01735 | 0.01735 | 0.0165 | 110,236 |
26 4월(4) 2024 | 0.01735 | 0.00035 | 2.06% | 0.01725 | 0.018005 | 0.017 | 223,760 |
25 4월(4) 2024 | 0.017 | -0.00068 | -3.82% | 0.0183 | 0.0183 | 0.017 | 250,420 |
24 4월(4) 2024 | 0.017675 | -0.00023 | -1.26% | 0.017675 | 0.017675 | 0.017675 | 8,201 |
23 4월(4) 2024 | 0.0179 | 0.00024 | 1.36% | 0.0179 | 0.0179 | 0.0178 | 14,452 |
20 4월(4) 2024 | 0.01766 | -0.00034 | -1.89% | 0.0179 | 0.0179 | 0.017 | 216,188 |
19 4월(4) 2024 | 0.018 | 0.00028 | 1.58% | 0.0176 | 0.019 | 0.0176 | 721,449 |
18 4월(4) 2024 | 0.01772 | -0.00128 | -6.74% | 0.018 | 0.018 | 0.0174 | 108,203 |
17 4월(4) 2024 | 0.019 | 0.00045 | 2.43% | 0.0199 | 0.0199 | 0.018145 | 27,950 |
16 4월(4) 2024 | 0.01855 | 0.00055 | 3.06% | 0.0172 | 0.01855 | 0.0172 | 20,100 |
13 4월(4) 2024 | 0.018 | -0.0018 | -9.09% | 0.01882 | 0.01895 | 0.018 | 100,629 |
12 4월(4) 2024 | 0.0198 | 0.0013 | 7.03% | 0.0172 | 0.0198 | 0.0172 | 31,885 |
11 4월(4) 2024 | 0.0185 | 0.00 | 0.00% | 0.0185 | 0.0185 | 0.0185 | 0 |
10 4월(4) 2024 | 0.0185 | -0.00064 | -3.34% | 0.01863 | 0.01863 | 0.0185 | 10,200 |
09 4월(4) 2024 | 0.01914 | 0.00204 | 11.93% | 0.0181 | 0.02 | 0.0181 | 222,315 |
06 4월(4) 2024 | 0.0171 | -0.0029 | -14.50% | 0.02045 | 0.0219 | 0.0171 | 343,291 |
05 4월(4) 2024 | 0.02 | -0.0001 | -0.50% | 0.0201 | 0.02105 | 0.0195 | 592,776 |
04 4월(4) 2024 | 0.0201 | 0.00 | 0.00% | 0.0201 | 0.021725 | 0.0201 | 37,964 |
03 4월(4) 2024 | 0.0201 | -0.00182 | -8.30% | 0.0229 | 0.0229 | 0.0201 | 7,327 |
02 4월(4) 2024 | 0.02192 | 0.00032 | 1.48% | 0.02 | 0.02192 | 0.02 | 43,372 |
29 3월(3) 2024 | 0.0216 | 0.00105 | 5.11% | 0.0216 | 0.0216 | 0.02 | 669,309 |
28 3월(3) 2024 | 0.02055 | -0.00245 | -10.65% | 0.0224 | 0.023 | 0.02 | 450,725 |