기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Gameon Entertainment Technologies Inc (QB) | GMETF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.07175 | 0.0645 | 0.07175 | 0.0687 |
GMETF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0749 | 0.0749 | 0.0645 | 0.0685639 | 20,361 | -0.0104 | -13.89% |
1개월 | 0.0875 | 0.0875 | 0.0645 | 0.0724728 | 10,173 | -0.023 | -26.29% |
3개월 | 0.1025 | 0.1123 | 0.06 | 0.0804938 | 11,785 | -0.038 | -37.07% |
6개월 | 0.0687 | 0.1369 | 0.06 | 0.0908057 | 20,688 | -0.0042 | -6.11% |
1년 | 0.061 | 0.1547 | 0.06 | 0.1031554 | 22,709 | 0.0035 | 5.74% |
3년 | 0.2483 | 0.3665 | 0.0246 | 0.138262 | 37,295 | -0.1838 | -74.02% |
5년 | 0.2483 | 0.3665 | 0.0246 | 0.138262 | 37,295 | -0.1838 | -74.02% |
GMETF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 5월(5) 2024 | 0.0687 | 0.0013 | 1.93% | 0.0699 | 0.0699 | 0.0686 | 50,015 |
25 5월(5) 2024 | 0.0674 | 0.00 | 0.00% | 0.0674 | 0.0674 | 0.0674 | 0 |
24 5월(5) 2024 | 0.0674 | -0.004 | -5.60% | 0.0679 | 0.0749 | 0.06595 | 9,550 |
23 5월(5) 2024 | 0.0714 | -0.0036 | -4.80% | 0.0749 | 0.0749 | 0.0714 | 1,518 |
22 5월(5) 2024 | 0.075 | -0.00245 | -3.16% | 0.07415 | 0.075 | 0.07415 | 10,585 |
21 5월(5) 2024 | 0.07745 | 0.00 | 0.00% | 0.07745 | 0.07745 | 0.07745 | 0 |
18 5월(5) 2024 | 0.07745 | 0.00 | 0.00% | 0.07745 | 0.07745 | 0.07745 | 0 |
17 5월(5) 2024 | 0.07745 | 0.00745 | 10.64% | 0.0817 | 0.0817 | 0.07745 | 620 |
16 5월(5) 2024 | 0.07 | -0.00295 | -4.04% | 0.0645 | 0.07175 | 0.0645 | 2,002 |
15 5월(5) 2024 | 0.07295 | -0.00915 | -11.14% | 0.0759 | 0.0825 | 0.07295 | 9,139 |
14 5월(5) 2024 | 0.0821 | 0.0106 | 14.83% | 0.07165 | 0.0821 | 0.07165 | 6,005 |
11 5월(5) 2024 | 0.0715 | 0.0005 | 0.70% | 0.0698 | 0.0751 | 0.0698 | 6,940 |
10 5월(5) 2024 | 0.071 | -0.00045 | -0.63% | 0.0695 | 0.0745 | 0.0695 | 2,736 |
09 5월(5) 2024 | 0.07145 | -0.00345 | -4.61% | 0.0746 | 0.0746 | 0.06965 | 3,900 |
08 5월(5) 2024 | 0.0749 | 0.00365 | 5.12% | 0.07715 | 0.07715 | 0.0715 | 23,102 |
07 5월(5) 2024 | 0.07125 | -0.0095 | -11.76% | 0.0754 | 0.0758 | 0.07125 | 22,062 |
04 5월(5) 2024 | 0.08075 | 0.0001 | 0.12% | 0.081 | 0.081 | 0.08075 | 10,800 |
03 5월(5) 2024 | 0.08065 | -0.00475 | -5.56% | 0.08065 | 0.08065 | 0.08065 | 204 |
02 5월(5) 2024 | 0.0854 | 0.0061 | 7.69% | 0.0875 | 0.0875 | 0.0781 | 3,584 |
01 5월(5) 2024 | 0.0793 | 0.0006 | 0.76% | 0.0855 | 0.0855 | 0.0787 | 9,834 |
30 4월(4) 2024 | 0.0787 | -0.0088 | -10.06% | 0.08495 | 0.08495 | 0.0787 | 8,053 |