기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Hillcrest Energy Technologies Ltd (QB) | HLRTF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.191 | 0.191 | 0.191 | 0.191 | 0.185 |
HLRTF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1927 | 0.19282 | 0.182 | 0.1835196 | 10,195 | -0.0017 | -0.88% |
1개월 | 0.18 | 0.2263 | 0.17 | 0.1873087 | 58,492 | 0.011 | 6.11% |
3개월 | 0.187 | 0.2263 | 0.145 | 0.1819604 | 31,886 | 0.004 | 2.14% |
6개월 | 0.28622 | 0.28622 | 0.145 | 0.1914833 | 26,170 | -0.09522 | -33.27% |
1년 | 0.39 | 0.5274 | 0.145 | 0.2882736 | 24,186 | -0.199 | -51.03% |
3년 | 1.014 | 1.3806 | 0.145 | 0.7054022 | 43,656 | -0.823 | -81.16% |
5년 | 0.1062 | 2.274 | 0.06 | 0.7193052 | 70,419 | 0.0848 | 79.85% |
HLRTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.191 | 0.006 | 3.24% | 0.191 | 0.191 | 0.191 | 3,000 |
03 5월(5) 2024 | 0.185 | -0.00782 | -4.06% | 0.185 | 0.185 | 0.185 | 14,384 |
02 5월(5) 2024 | 0.19282 | 0.01082 | 5.95% | 0.19282 | 0.19282 | 0.19282 | 1,000 |
01 5월(5) 2024 | 0.182 | -0.0005 | -0.27% | 0.182 | 0.182 | 0.182 | 9,416 |
30 4월(4) 2024 | 0.1825 | -0.0102 | -5.29% | 0.1891 | 0.1891 | 0.1825 | 25,157 |
27 4월(4) 2024 | 0.1927 | 0.00 | 0.00% | 0.1927 | 0.1927 | 0.1927 | 1,020 |
26 4월(4) 2024 | 0.1927 | 0.0079 | 4.27% | 0.1848 | 0.197 | 0.18 | 96,996 |
25 4월(4) 2024 | 0.1848 | 0.00 | 0.00% | 0.1848 | 0.1848 | 0.1848 | 0 |
24 4월(4) 2024 | 0.1848 | 0.0068 | 3.82% | 0.1848 | 0.1848 | 0.1848 | 100 |
23 4월(4) 2024 | 0.178 | -0.002 | -1.11% | 0.178 | 0.178 | 0.178 | 11,821 |
20 4월(4) 2024 | 0.18 | -0.0005 | -0.28% | 0.1721 | 0.18 | 0.17 | 31,467 |
19 4월(4) 2024 | 0.1805 | -0.0458 | -20.24% | 0.1805 | 0.1805 | 0.1805 | 17,000 |
18 4월(4) 2024 | 0.2263 | 0.0463 | 25.72% | 0.2263 | 0.2263 | 0.2263 | 200 |
17 4월(4) 2024 | 0.18 | -0.0038 | -2.07% | 0.18 | 0.18 | 0.18 | 200 |
16 4월(4) 2024 | 0.1838 | 0.0138 | 8.12% | 0.184 | 0.184 | 0.1838 | 124,679 |
13 4월(4) 2024 | 0.17 | -0.00703 | -3.97% | 0.17 | 0.17 | 0.17 | 16,000 |
12 4월(4) 2024 | 0.17703 | 0.00 | 0.00% | 0.17703 | 0.17703 | 0.17703 | 0 |
11 4월(4) 2024 | 0.17703 | -0.00597 | -3.26% | 0.194 | 0.194 | 0.174489 | 21,100 |
10 4월(4) 2024 | 0.183 | 0.00 | 0.00% | 0.183 | 0.183 | 0.183 | 0 |
09 4월(4) 2024 | 0.183 | -0.006 | -3.17% | 0.183 | 0.183 | 0.183 | 650 |
06 4월(4) 2024 | 0.189 | -0.0018 | -0.94% | 0.18 | 0.189 | 0.1746 | 623,166 |
05 4월(4) 2024 | 0.1908 | 0.009 | 4.95% | 0.1828 | 0.1908 | 0.1828 | 25,629 |