Goldsource Mines (QX) Historical Data - GXSFF

기업명	주식 심볼	시장	주식 타입
Goldsource Mines Inc (QX)	GXSFF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0232	4.22%	0.5732	05:15:13

개장가	저가	고가	종가	전일 종가
0.5608	0.5608	0.5732		0.55

GXSFF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.5698	0.585	0.55	0.5810951	37,472	0.0034	0.60%
1개월	0.442	0.585	0.442	0.5214893	39,539	0.1312	29.68%
3개월	0.2044	0.585	0.2044	0.4043206	52,994	0.3688	180.43%
6개월	0.204	0.585	0.1551	0.385853	34,548	0.3692	180.98%
1년	0.26495	0.585	0.1381	0.371422	20,042	0.30825	116.34%
3년	0.0944	0.91	0.0807	0.3112583	20,582	0.4788	507.20%
5년	0.12104	0.91	0.03	0.1138345	139,362	0.45216	373.56%

Date	Close	Change	Change (%)	Open	High	Low	Volume
09 5월(5) 2024	0.55	0.00	0.00%	0.55	0.55	0.55	0
08 5월(5) 2024	0.55	-0.01295	-2.30%	0.5539	0.5539	0.55	5,600
07 5월(5) 2024	0.562945	0.00	0.00%	0.562945	0.562945	0.562945	0
04 5월(5) 2024	0.562945	-0.02206	-3.77%	0.5539	0.562945	0.5539	11,017
03 5월(5) 2024	0.585	0.0237	4.22%	0.5698	0.585	0.5698	95,800
02 5월(5) 2024	0.5613	0.0237	4.41%	0.5341	0.5613	0.5341	61,070
01 5월(5) 2024	0.5376	-0.0324	-5.68%	0.527	0.5477	0.5113	74,600
30 4월(4) 2024	0.57	0.0352	6.58%	0.553	0.5823	0.553	23,530
27 4월(4) 2024	0.5348	0.0001	0.02%	0.52025	0.5348	0.52025	3,110
26 4월(4) 2024	0.5347	0.0423	8.59%	0.512	0.5347	0.512	4,078
25 4월(4) 2024	0.4924	0.0164	3.45%	0.4924	0.4924	0.4924	10,000
24 4월(4) 2024	0.476	-0.00235	-0.49%	0.476	0.476	0.476	355
23 4월(4) 2024	0.47835	-0.00775	-1.59%	0.4897	0.4982	0.47835	56,050
20 4월(4) 2024	0.4861	-0.017	-3.38%	0.4861	0.4861	0.4861	7,316
19 4월(4) 2024	0.5031	0.0171	3.52%	0.48	0.5031	0.48	166,430
18 4월(4) 2024	0.486	0.0287	6.28%	0.479396	0.4869	0.4763	111,200
17 4월(4) 2024	0.4573	0.00	0.00%	0.4573	0.4573	0.4573	0
16 4월(4) 2024	0.4573	-0.0363	-7.35%	0.465	0.465	0.4573	7,160
13 4월(4) 2024	0.4936	0.028	6.01%	0.4862	0.5119	0.4862	29,542
12 4월(4) 2024	0.4656	0.0262	5.96%	0.442	0.4767	0.442	5,300
11 4월(4) 2024	0.4394	-0.01015	-2.26%	0.43965	0.43965	0.4355	7,500
10 4월(4) 2024	0.44955	-0.00285	-0.63%	0.4447	0.45	0.4308	18,090