기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Jervois Global Limited (QB) | JRVMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.01 | 0.01 | 0.011 | 0.0104 | 0.0101 |
JRVMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.01 | 0.012 | 0.01 | 0.0105566 | 413,178 | 0.0004 | 4.00% |
1개월 | 0.0151 | 0.0165 | 0.00864 | 0.012362 | 585,324 | -0.0047 | -31.13% |
3개월 | 0.0189 | 0.0229 | 0.00864 | 0.0156136 | 444,130 | -0.0085 | -44.97% |
6개월 | 0.024 | 0.035 | 0.00864 | 0.0205054 | 464,457 | -0.0136 | -56.67% |
1년 | 0.066 | 0.0689 | 0.00864 | 0.0286639 | 481,307 | -0.0556 | -84.24% |
3년 | 0.35 | 0.949094 | 0.00864 | 0.1877824 | 382,810 | -0.3396 | -97.03% |
5년 | 0.14 | 0.949094 | 0.00864 | 0.198557 | 332,913 | -0.1296 | -92.57% |
JRVMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 0.0104 | 0.0003 | 2.97% | 0.01 | 0.011 | 0.01 | 91,576 |
14 5월(5) 2024 | 0.0101 | -0.0007 | -6.48% | 0.01028 | 0.011 | 0.0101 | 1,121,330 |
11 5월(5) 2024 | 0.0108 | -0.0004 | -3.57% | 0.0106 | 0.0115 | 0.01 | 106,153 |
10 5월(5) 2024 | 0.0112 | -0.00064 | -5.41% | 0.0113 | 0.012 | 0.0112 | 163,290 |
09 5월(5) 2024 | 0.01184 | 0.00084 | 7.64% | 0.0114 | 0.012 | 0.011 | 97,205 |
08 5월(5) 2024 | 0.011 | 0.00034 | 3.19% | 0.01 | 0.0114 | 0.01 | 577,914 |
07 5월(5) 2024 | 0.01066 | -0.00134 | -11.17% | 0.0116 | 0.0116 | 0.01 | 1,928,978 |
04 5월(5) 2024 | 0.012 | 0.00144 | 13.64% | 0.0129 | 0.0129 | 0.01 | 280,884 |
03 5월(5) 2024 | 0.01056 | -0.00104 | -8.97% | 0.01154 | 0.01154 | 0.01056 | 218,815 |
02 5월(5) 2024 | 0.0116 | -0.0013 | -10.08% | 0.0124 | 0.0125 | 0.01146 | 1,867,045 |
01 5월(5) 2024 | 0.0129 | -0.00184 | -12.48% | 0.0135 | 0.0135 | 0.00864 | 2,681,184 |
30 4월(4) 2024 | 0.01474 | 0.00024 | 1.66% | 0.016 | 0.016 | 0.0137 | 303,895 |
27 4월(4) 2024 | 0.0145 | -0.00075 | -4.92% | 0.0145 | 0.0155 | 0.0145 | 167,571 |
26 4월(4) 2024 | 0.01525 | -0.00029 | -1.87% | 0.0145 | 0.016 | 0.0145 | 783,311 |
25 4월(4) 2024 | 0.01554 | 0.00033 | 2.14% | 0.01491 | 0.0159 | 0.01491 | 22,200 |
24 4월(4) 2024 | 0.015215 | -0.00031 | -1.97% | 0.0145 | 0.015585 | 0.0145 | 489,596 |
23 4월(4) 2024 | 0.01552 | 0.00052 | 3.47% | 0.0148 | 0.016 | 0.0148 | 117,442 |
20 4월(4) 2024 | 0.015 | -0.00065 | -4.12% | 0.0156 | 0.016 | 0.015 | 211,058 |
19 4월(4) 2024 | 0.015645 | 0.00041 | 2.66% | 0.015645 | 0.015645 | 0.015645 | 500 |
18 4월(4) 2024 | 0.01524 | -0.00026 | -1.68% | 0.0137 | 0.0155 | 0.0137 | 129,602 |
17 4월(4) 2024 | 0.0155 | -0.0007 | -4.32% | 0.0151 | 0.0165 | 0.015 | 438,510 |
16 4월(4) 2024 | 0.0162 | 0.0002 | 1.25% | 0.0165 | 0.017 | 0.015 | 278,507 |