기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
GR Silver Mining Ltd (QB) | GRSLF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.15 | 0.1465 | 0.155 | 0.149 | 0.14885 |
GRSLF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1486 | 0.155 | 0.14 | 0.1474148 | 342,851 | 0.0004 | 0.27% |
1개월 | 0.1598 | 0.1598 | 0.1147 | 0.1410887 | 289,728 | -0.0108 | -6.76% |
3개월 | 0.064 | 0.1725 | 0.056 | 0.1299337 | 449,202 | 0.085 | 132.81% |
6개월 | 0.047 | 0.1725 | 0.0404 | 0.1120796 | 296,648 | 0.102 | 217.02% |
1년 | 0.0665 | 0.1725 | 0.025 | 0.0934179 | 201,821 | 0.0825 | 124.06% |
3년 | 0.5568 | 0.68 | 0.025 | 0.1528806 | 149,138 | -0.4078 | -73.24% |
5년 | 0.17562 | 0.7376 | 0.025 | 0.2432554 | 141,909 | -0.02662 | -15.16% |
GRSLF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.149 | 0.00015 | 0.10% | 0.15 | 0.155 | 0.1465 | 649,425 |
15 5월(5) 2024 | 0.14885 | 0.00035 | 0.24% | 0.151 | 0.155 | 0.1424 | 348,554 |
14 5월(5) 2024 | 0.1485 | 0.0004 | 0.27% | 0.15 | 0.1515 | 0.14 | 489,000 |
11 5월(5) 2024 | 0.1481 | 0.0011 | 0.75% | 0.14936 | 0.155 | 0.1425 | 409,262 |
10 5월(5) 2024 | 0.147 | 0.007 | 5.00% | 0.14 | 0.147 | 0.14 | 307,807 |
09 5월(5) 2024 | 0.14 | -0.0063 | -4.31% | 0.1486 | 0.1486 | 0.14 | 159,634 |
08 5월(5) 2024 | 0.1463 | 0.00355 | 2.49% | 0.1445 | 0.147 | 0.1379 | 143,484 |
07 5월(5) 2024 | 0.14275 | 0.0245 | 20.72% | 0.1211 | 0.1445 | 0.1211 | 351,227 |
04 5월(5) 2024 | 0.11825 | -0.01095 | -8.48% | 0.1275 | 0.1286 | 0.1147 | 252,937 |
03 5월(5) 2024 | 0.1292 | -0.0068 | -5.00% | 0.1336 | 0.1336 | 0.123 | 80,810 |
02 5월(5) 2024 | 0.136 | 0.0047 | 3.58% | 0.12955 | 0.14 | 0.12905 | 99,450 |
01 5월(5) 2024 | 0.1313 | -0.01452 | -9.96% | 0.134 | 0.15 | 0.129319 | 252,774 |
30 4월(4) 2024 | 0.14582 | 0.00082 | 0.57% | 0.1358 | 0.15129 | 0.1358 | 238,270 |
27 4월(4) 2024 | 0.145 | 0.0001 | 0.07% | 0.1449 | 0.15375 | 0.1395 | 396,438 |
26 4월(4) 2024 | 0.1449 | 0.0229 | 18.77% | 0.1211 | 0.1449 | 0.1156 | 382,947 |
25 4월(4) 2024 | 0.122 | -0.013 | -9.63% | 0.132 | 0.132 | 0.12155 | 241,330 |
24 4월(4) 2024 | 0.135 | 0.0035 | 2.66% | 0.12825 | 0.135 | 0.1239 | 416,080 |
23 4월(4) 2024 | 0.1315 | -0.0102 | -7.20% | 0.1379 | 0.1379 | 0.125 | 299,993 |
20 4월(4) 2024 | 0.1417 | -0.004 | -2.75% | 0.14185 | 0.1504 | 0.138 | 348,825 |
19 4월(4) 2024 | 0.1457 | -0.00505 | -3.35% | 0.155 | 0.1577 | 0.1375 | 466,231 |
18 4월(4) 2024 | 0.15075 | -0.00125 | -0.82% | 0.1598 | 0.1598 | 0.1481 | 109,515 |
17 4월(4) 2024 | 0.152 | -0.01 | -6.17% | 0.16 | 0.16 | 0.14 | 773,198 |