기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
GMV Minerals Inc (QB) | GMVMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1093 | 0.1093 | 0.1106 | 0.1106 | 0.108 |
GMVMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1188 | 0.1259 | 0.1028 | 0.1092881 | 62,626 | -0.0082 | -6.90% |
1개월 | 0.10448 | 0.129 | 0.1028 | 0.1143663 | 67,888 | 0.00612 | 5.86% |
3개월 | 0.104 | 0.205 | 0.0939 | 0.1255594 | 73,617 | 0.0066 | 6.35% |
6개월 | 0.2198 | 0.2198 | 0.0883 | 0.1307903 | 59,292 | -0.1092 | -49.68% |
1년 | 0.1402 | 0.23 | 0.0883 | 0.1361871 | 49,735 | -0.0296 | -21.11% |
3년 | 0.3227 | 0.354 | 0.043 | 0.1422112 | 39,711 | -0.2121 | -65.73% |
5년 | 0.11 | 0.364 | 0.043 | 0.159662 | 36,522 | 0.0006 | 0.55% |
GMVMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 6월(6) 2024 | 0.1106 | 0.0026 | 2.41% | 0.1093 | 0.1106 | 0.1093 | 3,250 |
31 5월(5) 2024 | 0.108 | 0.00 | 0.00% | 0.1185 | 0.1186 | 0.108 | 142,300 |
30 5월(5) 2024 | 0.108 | 0.0052 | 5.06% | 0.1259 | 0.1259 | 0.108 | 61,287 |
29 5월(5) 2024 | 0.1028 | -0.016 | -13.47% | 0.10285 | 0.107 | 0.1028 | 11,500 |
25 5월(5) 2024 | 0.1188 | 0.0064 | 5.69% | 0.1188 | 0.1188 | 0.1188 | 35,415 |
24 5월(5) 2024 | 0.1124 | -0.0097 | -7.94% | 0.116075 | 0.116075 | 0.10928 | 184,016 |
23 5월(5) 2024 | 0.1221 | -0.0069 | -5.35% | 0.1246 | 0.1246 | 0.1197 | 5,955 |
22 5월(5) 2024 | 0.129 | 0.0097 | 8.13% | 0.1132 | 0.129 | 0.1132 | 204,901 |
21 5월(5) 2024 | 0.1193 | 0.0042 | 3.65% | 0.1175 | 0.1193 | 0.113 | 21,340 |
18 5월(5) 2024 | 0.1151 | 0.00998 | 9.49% | 0.1048 | 0.1151 | 0.1038 | 161,203 |
17 5월(5) 2024 | 0.10512 | -0.00958 | -8.35% | 0.1189 | 0.1189 | 0.10512 | 206,600 |
16 5월(5) 2024 | 0.1147 | -0.00229 | -1.96% | 0.11955 | 0.11955 | 0.1116 | 65,291 |
15 5월(5) 2024 | 0.11699 | -0.00801 | -6.41% | 0.12 | 0.122 | 0.1166 | 51,862 |
14 5월(5) 2024 | 0.125 | 0.005 | 4.17% | 0.1189 | 0.125 | 0.1189 | 10,256 |
11 5월(5) 2024 | 0.12 | 0.0115 | 10.60% | 0.119 | 0.121848 | 0.11705 | 13,100 |
10 5월(5) 2024 | 0.1085 | -0.008 | -6.87% | 0.117974 | 0.118 | 0.1085 | 9,200 |
09 5월(5) 2024 | 0.1165 | 0.0023 | 2.01% | 0.1092 | 0.1165 | 0.1092 | 6,550 |
08 5월(5) 2024 | 0.1142 | 0.00 | 0.00% | 0.1142 | 0.1142 | 0.1142 | 0 |
07 5월(5) 2024 | 0.1142 | 0.00972 | 9.30% | 0.10425 | 0.1142 | 0.10425 | 29,200 |
04 5월(5) 2024 | 0.10448 | -0.00202 | -1.90% | 0.10448 | 0.10448 | 0.10448 | 2,000 |
03 5월(5) 2024 | 0.1065 | 0.0035 | 3.40% | 0.1008 | 0.1065 | 0.1008 | 1,800 |
02 5월(5) 2024 | 0.103 | 0.0028 | 2.79% | 0.103 | 0.103 | 0.103 | 100,000 |