기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kontrol Technologies Corporation (QB) | KNRLF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.20205 | 0.20205 | 0.20205 | 0.20205 | 0.19709 |
KNRLF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.205 | 0.2205 | 0.19709 | 0.2052466 | 651 | -0.00295 | -1.44% |
1개월 | 0.175 | 0.2594 | 0.1719 | 0.2286105 | 11,261 | 0.02705 | 15.46% |
3개월 | 0.1855 | 0.2594 | 0.144 | 0.1922281 | 8,907 | 0.01655 | 8.92% |
6개월 | 0.16 | 0.2594 | 0.14 | 0.1805501 | 9,361 | 0.04205 | 26.28% |
1년 | 0.2845 | 0.3037 | 0.135 | 0.1897806 | 10,698 | -0.08245 | -28.98% |
3년 | 2.12 | 2.51 | 0.135 | 1.13 | 22,269 | -1.92 | -90.47% |
5년 | 0.54 | 8.31 | 0.135 | 1.76 | 27,944 | -0.33795 | -62.58% |
KNRLF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.20205 | 0.00496 | 2.52% | 0.20205 | 0.20205 | 0.20205 | 500 |
03 5월(5) 2024 | 0.19709 | 0.00 | 0.00% | 0.19709 | 0.19709 | 0.19709 | 0 |
02 5월(5) 2024 | 0.19709 | -0.00425 | -2.11% | 0.19709 | 0.19709 | 0.19709 | 240 |
01 5월(5) 2024 | 0.20134 | -0.01916 | -8.69% | 0.20134 | 0.20134 | 0.20134 | 1,000 |
30 4월(4) 2024 | 0.2205 | 0.0155 | 7.56% | 0.2205 | 0.2205 | 0.2205 | 400 |
27 4월(4) 2024 | 0.205 | 0.0001 | 0.05% | 0.205 | 0.205 | 0.205 | 962 |
26 4월(4) 2024 | 0.2049 | 0.00165 | 0.81% | 0.1951 | 0.2049 | 0.1951 | 9,762 |
25 4월(4) 2024 | 0.20325 | -0.00667 | -3.18% | 0.20325 | 0.20325 | 0.20325 | 1,200 |
24 4월(4) 2024 | 0.20992 | 0.00 | 0.00% | 0.20992 | 0.20992 | 0.20992 | 0 |
23 4월(4) 2024 | 0.20992 | -0.02208 | -9.52% | 0.1951 | 0.2215 | 0.1951 | 2,000 |
20 4월(4) 2024 | 0.232 | 0.0068 | 3.02% | 0.232 | 0.232 | 0.232 | 2,500 |
19 4월(4) 2024 | 0.2252 | 0.0028 | 1.26% | 0.238 | 0.2392 | 0.225 | 16,425 |
18 4월(4) 2024 | 0.2224 | 0.00 | 0.00% | 0.2224 | 0.2224 | 0.2224 | 0 |
17 4월(4) 2024 | 0.2224 | -0.0026 | -1.16% | 0.225 | 0.225 | 0.2224 | 5,500 |
16 4월(4) 2024 | 0.225 | -0.0227 | -9.16% | 0.25 | 0.25 | 0.225 | 7,500 |
13 4월(4) 2024 | 0.2477 | 0.0027 | 1.10% | 0.2531 | 0.2531 | 0.2477 | 2,100 |
12 4월(4) 2024 | 0.245 | 0.0098 | 4.17% | 0.225 | 0.2594 | 0.225 | 97,351 |
11 4월(4) 2024 | 0.2352 | 0.0352 | 17.60% | 0.20585 | 0.2352 | 0.20585 | 14,500 |
10 4월(4) 2024 | 0.20 | 0.028 | 16.28% | 0.1972 | 0.203714 | 0.1972 | 13,000 |
09 4월(4) 2024 | 0.172 | -0.008 | -4.44% | 0.1753 | 0.1753 | 0.1719 | 8,000 |