기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Guanajuato Silver Company Ltd (QX) | GSVRF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1382 | 0.134 | 0.14 | 0.1348 | 0.1375 |
GSVRF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.15 | 0.15125 | 0.1275 | 0.1361976 | 1,457,503 | -0.0152 | -10.13% |
1개월 | 0.202 | 0.234 | 0.1275 | 0.1602218 | 687,328 | -0.0672 | -33.27% |
3개월 | 0.14 | 0.234 | 0.1089 | 0.1523459 | 481,822 | -0.0052 | -3.71% |
6개월 | 0.219 | 0.2647 | 0.1089 | 0.1678846 | 358,168 | -0.0842 | -38.45% |
1년 | 0.44 | 0.455 | 0.1089 | 0.2045994 | 274,458 | -0.3052 | -69.36% |
3년 | 0.49 | 0.65 | 0.1089 | 0.3064947 | 251,499 | -0.3552 | -72.49% |
5년 | 0.03 | 0.70 | 0.03 | 0.3057282 | 225,258 | 0.1048 | 349.33% |
GSVRF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.1348 | -0.0027 | -1.96% | 0.1382 | 0.14 | 0.134 | 682,995 |
03 5월(5) 2024 | 0.1375 | 0.0034 | 2.54% | 0.1321 | 0.14 | 0.13 | 322,438 |
02 5월(5) 2024 | 0.1341 | 0.0051 | 3.95% | 0.1324 | 0.139 | 0.13 | 269,453 |
01 5월(5) 2024 | 0.129 | -0.006 | -4.44% | 0.13385 | 0.1344 | 0.1275 | 777,895 |
30 4월(4) 2024 | 0.135 | -0.0033 | -2.39% | 0.1389 | 0.14 | 0.1301 | 2,029,431 |
27 4월(4) 2024 | 0.1383 | -0.0233 | -14.42% | 0.15 | 0.15125 | 0.131 | 3,888,296 |
26 4월(4) 2024 | 0.1616 | 0.0004 | 0.25% | 0.169 | 0.1693 | 0.15596 | 752,920 |
25 4월(4) 2024 | 0.1612 | -0.0188 | -10.44% | 0.18 | 0.18 | 0.159 | 309,876 |
24 4월(4) 2024 | 0.18 | 0.008 | 4.65% | 0.1735 | 0.1833 | 0.1573 | 892,540 |
23 4월(4) 2024 | 0.172 | -0.0098 | -5.39% | 0.178 | 0.1804 | 0.166 | 256,798 |
20 4월(4) 2024 | 0.1818 | 0.00075 | 0.41% | 0.1849 | 0.1849 | 0.177262 | 113,422 |
19 4월(4) 2024 | 0.18105 | -0.00595 | -3.18% | 0.189 | 0.1949 | 0.18105 | 152,663 |
18 4월(4) 2024 | 0.187 | -0.003 | -1.58% | 0.1945 | 0.2011 | 0.185 | 357,854 |
17 4월(4) 2024 | 0.19 | -0.00025 | -0.13% | 0.1985 | 0.1987 | 0.1821 | 414,758 |
16 4월(4) 2024 | 0.19025 | -0.00368 | -1.90% | 0.2237 | 0.2237 | 0.1833 | 233,659 |
13 4월(4) 2024 | 0.193925 | -0.00948 | -4.66% | 0.2068 | 0.2274 | 0.19 | 628,324 |
12 4월(4) 2024 | 0.2034 | 0.0084 | 4.31% | 0.2089 | 0.2089 | 0.194 | 235,689 |
11 4월(4) 2024 | 0.195 | -0.015 | -7.14% | 0.2015 | 0.2089 | 0.1919 | 448,475 |
10 4월(4) 2024 | 0.21 | 0.0046 | 2.24% | 0.2049 | 0.2149 | 0.20 | 398,471 |
09 4월(4) 2024 | 0.2054 | 0.0055 | 2.75% | 0.234 | 0.234 | 0.1885 | 283,416 |
06 4월(4) 2024 | 0.1999 | 0.0099 | 5.21% | 0.202 | 0.2081 | 0.19 | 980,178 |
05 4월(4) 2024 | 0.19 | -0.01 | -5.00% | 0.20328 | 0.2053 | 0.1895 | 587,130 |