기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Invictus Energy Ltd (QB) | IVCTF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.052 | 0.04942 | 0.052 | 0.05 | 0.05176 |
IVCTF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.051 | 0.054 | 0.04942 | 0.0526917 | 78,709 | -0.001 | -1.96% |
1개월 | 0.05 | 0.06 | 0.0427 | 0.0501777 | 223,520 | 0.00 | 0.00% |
3개월 | 0.0665 | 0.085 | 0.0427 | 0.0576299 | 411,083 | -0.0165 | -24.81% |
6개월 | 0.155 | 0.2145 | 0.0427 | 0.0908856 | 628,177 | -0.105 | -67.74% |
1년 | 0.1089 | 0.23 | 0.0427 | 0.1010048 | 533,075 | -0.0589 | -54.09% |
3년 | 0.12 | 0.75 | 0.0011 | 0.1263714 | 463,430 | -0.07 | -58.33% |
5년 | 0.15 | 0.75 | 0.0011 | 0.1263819 | 461,537 | -0.10 | -66.67% |
IVCTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.05 | -0.00176 | -3.40% | 0.052 | 0.052 | 0.04942 | 381,872 |
17 5월(5) 2024 | 0.05176 | -0.00036 | -0.69% | 0.054 | 0.054 | 0.05176 | 9,100 |
16 5월(5) 2024 | 0.05212 | -0.00178 | -3.30% | 0.053 | 0.053 | 0.0519 | 58,745 |
15 5월(5) 2024 | 0.0539 | 0.0031 | 6.10% | 0.05 | 0.0539 | 0.05 | 164,292 |
14 5월(5) 2024 | 0.0508 | 0.00 | 0.00% | 0.0508 | 0.0508 | 0.0508 | 0 |
11 5월(5) 2024 | 0.0508 | 0.0003 | 0.59% | 0.051 | 0.051 | 0.0506 | 82,700 |
10 5월(5) 2024 | 0.0505 | 0.001 | 2.02% | 0.05172 | 0.05172 | 0.0498 | 115,300 |
09 5월(5) 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0 |
08 5월(5) 2024 | 0.0495 | -0.0005 | -1.00% | 0.05 | 0.05 | 0.04875 | 601,975 |
07 5월(5) 2024 | 0.05 | -0.0016 | -3.10% | 0.0594 | 0.0594 | 0.05 | 460,451 |
04 5월(5) 2024 | 0.0516 | 0.0016 | 3.20% | 0.052 | 0.052 | 0.05 | 92,620 |
03 5월(5) 2024 | 0.05 | -0.0005 | -0.99% | 0.05035 | 0.05035 | 0.04982 | 226,060 |
02 5월(5) 2024 | 0.0505 | 0.0005 | 1.00% | 0.05015 | 0.0518 | 0.0491 | 1,020,453 |
01 5월(5) 2024 | 0.05 | 0.0015 | 3.09% | 0.052125 | 0.0525 | 0.05 | 379,125 |
30 4월(4) 2024 | 0.0485 | -0.0023 | -4.53% | 0.06 | 0.06 | 0.0485 | 80,490 |
27 4월(4) 2024 | 0.0508 | 0.00055 | 1.09% | 0.04925 | 0.0508 | 0.0487 | 67,110 |
26 4월(4) 2024 | 0.05025 | -0.00095 | -1.86% | 0.0496 | 0.05025 | 0.0496 | 2,100 |
25 4월(4) 2024 | 0.0512 | 0.00038 | 0.75% | 0.051 | 0.0512 | 0.0505 | 138,400 |
24 4월(4) 2024 | 0.05082 | 0.00232 | 4.78% | 0.0513 | 0.054 | 0.05082 | 60,110 |
23 4월(4) 2024 | 0.0485 | 0.00 | 0.00% | 0.0427 | 0.0505 | 0.0427 | 244,440 |
20 4월(4) 2024 | 0.0485 | -0.00102 | -2.06% | 0.05 | 0.05 | 0.0466 | 219,890 |
19 4월(4) 2024 | 0.04952 | 0.00052 | 1.06% | 0.0486 | 0.0525 | 0.0485 | 785,513 |