기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Halberd Corp (PK) | HALB | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0078 | 0.0076 | 0.0085 | 0.0084 |
HALB Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.008 | 0.0089 | 0.0076 | 0.0083113 | 622,969 | 0.0005 | 6.25% |
1개월 | 0.0087 | 0.0092 | 0.0074 | 0.0084568 | 629,300 | -0.0002 | -2.30% |
3개월 | 0.0092 | 0.0121 | 0.006 | 0.0088634 | 1,162,928 | -0.0007 | -7.61% |
6개월 | 0.007 | 0.0121 | 0.003 | 0.0076017 | 1,311,659 | 0.0015 | 21.43% |
1년 | 0.0101 | 0.0122 | 0.003 | 0.0080826 | 1,079,896 | -0.0016 | -15.84% |
3년 | 0.036 | 0.053 | 0.003 | 0.0249123 | 2,504,633 | -0.0275 | -76.39% |
5년 | 0.0014 | 0.109 | 0.0004 | 0.0292499 | 4,867,193 | 0.0071 | 507.14% |
HALB 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.0084 | -0.0004 | -4.55% | 0.0088 | 0.0088 | 0.0082 | 130,133 |
02 5월(5) 2024 | 0.0088 | 0.0003 | 3.53% | 0.0085 | 0.0089 | 0.0078 | 259,472 |
01 5월(5) 2024 | 0.0085 | 0.0003 | 3.66% | 0.0089 | 0.0089 | 0.00802 | 1,362,677 |
30 4월(4) 2024 | 0.0082 | 0.0002 | 2.44% | 0.00812 | 0.0082 | 0.0076 | 112,014 |
27 4월(4) 2024 | 0.008005 | -0.00007 | -0.87% | 0.008 | 0.0089 | 0.007675 | 1,250,549 |
26 4월(4) 2024 | 0.008075 | 0.00008 | 0.94% | 0.00822 | 0.00822 | 0.0078 | 22,945 |
25 4월(4) 2024 | 0.008 | -0.0002 | -2.44% | 0.0089 | 0.0089 | 0.0077 | 133,066 |
24 4월(4) 2024 | 0.0082 | -0.0007 | -7.87% | 0.00795 | 0.0089 | 0.0079 | 541,473 |
23 4월(4) 2024 | 0.0089 | 0.00 | 0.00% | 0.0089 | 0.0089 | 0.008 | 42,400 |
20 4월(4) 2024 | 0.0089 | 0.0009 | 11.25% | 0.0075 | 0.0089 | 0.0075 | 371,149 |
19 4월(4) 2024 | 0.008 | -0.0009 | -10.11% | 0.009 | 0.009 | 0.0075 | 216,559 |
18 4월(4) 2024 | 0.0089 | 0.0004 | 4.71% | 0.0085 | 0.009 | 0.008 | 1,070,628 |
17 4월(4) 2024 | 0.0085 | 0.00011 | 1.25% | 0.00835 | 0.009 | 0.0077 | 171,636 |
16 4월(4) 2024 | 0.008395 | 0.00042 | 5.20% | 0.0084 | 0.00865 | 0.00805 | 1,609,419 |
13 4월(4) 2024 | 0.00798 | 0.00 | 0.00% | 0.0084 | 0.0084 | 0.0074 | 186,223 |
12 4월(4) 2024 | 0.00798 | -0.00112 | -12.31% | 0.0086 | 0.009 | 0.00798 | 1,533,872 |
11 4월(4) 2024 | 0.0091 | 0.00037 | 4.24% | 0.0088 | 0.0091 | 0.0081 | 455,840 |
10 4월(4) 2024 | 0.00873 | 0.00035 | 4.15% | 0.009 | 0.009 | 0.0083 | 170,259 |
09 4월(4) 2024 | 0.008382 | -0.00064 | -7.07% | 0.00906 | 0.00906 | 0.008 | 1,540,907 |
06 4월(4) 2024 | 0.00902 | 0.00062 | 7.38% | 0.0087 | 0.0092 | 0.00832 | 1,404,776 |
05 4월(4) 2024 | 0.0084 | 0.00038 | 4.74% | 0.0083 | 0.0089 | 0.0079 | 1,119,928 |
04 4월(4) 2024 | 0.00802 | 0.00036 | 4.70% | 0.00778 | 0.00818 | 0.007705 | 264,795 |