기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Intermap Technologies Corporation (QB) | ITMSF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.425 | 0.41 | 0.425 | 0.41 | 0.41 |
ITMSF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.43 | 0.4665 | 0.405487 | 0.4242823 | 28,034 | -0.02 | -4.65% |
1개월 | 0.56791 | 0.59 | 0.405487 | 0.4592705 | 32,570 | -0.15791 | -27.81% |
3개월 | 0.62 | 0.721 | 0.405487 | 0.5872624 | 48,006 | -0.21 | -33.87% |
6개월 | 0.35 | 0.721 | 0.285 | 0.5747416 | 43,758 | 0.06 | 17.14% |
1년 | 0.4003 | 0.721 | 0.285 | 0.548058 | 30,036 | 0.0097 | 2.42% |
3년 | 0.6535 | 1.1788 | 0.2573 | 0.591447 | 33,563 | -0.2435 | -37.26% |
5년 | 0.19 | 1.1788 | 0.101 | 0.5698211 | 29,934 | 0.22 | 115.79% |
ITMSF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 0.41 | 0.00 | 0.00% | 0.425 | 0.425 | 0.41 | 24,649 |
07 5월(5) 2024 | 0.41 | -0.01 | -2.38% | 0.412775 | 0.4209 | 0.405487 | 42,125 |
04 5월(5) 2024 | 0.42 | -0.0148 | -3.40% | 0.43 | 0.43 | 0.419265 | 34,905 |
03 5월(5) 2024 | 0.4348 | -0.01104 | -2.48% | 0.4389 | 0.4389 | 0.4307 | 29,727 |
02 5월(5) 2024 | 0.44584 | 0.01248 | 2.88% | 0.4665 | 0.4665 | 0.44584 | 10,829 |
01 5월(5) 2024 | 0.43336 | -0.00664 | -1.51% | 0.43 | 0.4416 | 0.43 | 22,584 |
30 4월(4) 2024 | 0.44 | -0.00901 | -2.01% | 0.44 | 0.44 | 0.43 | 29,225 |
27 4월(4) 2024 | 0.449011 | -0.00239 | -0.53% | 0.4451 | 0.46007 | 0.4427 | 69,101 |
26 4월(4) 2024 | 0.4514 | -0.0186 | -3.96% | 0.47 | 0.47 | 0.4416 | 10,734 |
25 4월(4) 2024 | 0.47 | 0.0125 | 2.73% | 0.46 | 0.476732 | 0.46 | 35,016 |
24 4월(4) 2024 | 0.4575 | 0.0024 | 0.53% | 0.465 | 0.465 | 0.45 | 32,255 |
23 4월(4) 2024 | 0.4551 | -0.0549 | -10.76% | 0.45 | 0.4887 | 0.4376 | 191,600 |
20 4월(4) 2024 | 0.51 | 0.02312 | 4.75% | 0.4976 | 0.51 | 0.485 | 19,000 |
19 4월(4) 2024 | 0.486884 | -0.01757 | -3.48% | 0.5076 | 0.5183 | 0.486884 | 44,504 |
18 4월(4) 2024 | 0.50445 | 0.00445 | 0.89% | 0.5081 | 0.51016 | 0.499 | 12,725 |
17 4월(4) 2024 | 0.50 | -0.0117 | -2.29% | 0.4995 | 0.5167 | 0.4995 | 18,020 |
16 4월(4) 2024 | 0.5117 | -0.0378 | -6.88% | 0.5509 | 0.59 | 0.5112 | 35,194 |
13 4월(4) 2024 | 0.5495 | 0.0045 | 0.83% | 0.5365 | 0.5495 | 0.5365 | 1,101 |
12 4월(4) 2024 | 0.545 | -0.02485 | -4.36% | 0.57775 | 0.5894 | 0.5334 | 7,083 |
11 4월(4) 2024 | 0.56985 | -0.01115 | -1.92% | 0.56985 | 0.56985 | 0.56985 | 200 |
10 4월(4) 2024 | 0.581 | 0.001 | 0.17% | 0.56791 | 0.585 | 0.56791 | 5,470 |
09 4월(4) 2024 | 0.58 | 0.0078 | 1.36% | 0.5872 | 0.595 | 0.58 | 14,304 |