ValOre Metals (QB) Historical Data - KVLQF

기업명	주식 심볼	시장	주식 타입
ValOre Metals Corporation (QB)	KVLQF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00355	8.10%	0.0474	05:17:56

개장가	저가	고가	종가	전일 종가
0.04	0.04	0.0474	0.0474	0.04385

KVLQF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.04385	0.0474	0.04	0.04385	175	0.00355	8.10%
1개월	0.04	0.073	0.032653	0.0472115	36,833	0.0074	18.50%
3개월	0.0335	0.073	0.024	0.0363572	53,286	0.0139	41.49%
6개월	0.0335	0.073	0.024	0.0395286	47,475	0.0139	41.49%
1년	0.1581	0.1626	0.024	0.0584171	52,711	-0.1107	-70.02%
3년	0.25635	0.50	0.024	0.2282368	56,630	-0.20895	-81.51%
5년	0.16	0.50	0.024	0.2309482	50,901	-0.1126	-70.38%

Date	Close	Change	Change (%)	Open	High	Low	Volume
30 4월(4) 2024	0.0474	0.00355	8.10%	0.04	0.0474	0.04	42,070
27 4월(4) 2024	0.04385	0.00	0.00%	0.04385	0.04385	0.04385	0
26 4월(4) 2024	0.04385	-0.00475	-9.77%	0.04385	0.04385	0.04385	175
25 4월(4) 2024	0.0486	0.00	0.00%	0.0486	0.0486	0.0486	0
24 4월(4) 2024	0.0486	0.00	0.00%	0.0486	0.0486	0.0486	0
23 4월(4) 2024	0.0486	0.00	0.00%	0.0486	0.0486	0.0486	0
20 4월(4) 2024	0.0486	0.0008	1.67%	0.0486	0.0486	0.0486	30,000
19 4월(4) 2024	0.0478	-0.0072	-13.09%	0.0478	0.0478	0.0478	24,090
18 4월(4) 2024	0.055	0.00	0.00%	0.055	0.055	0.055	20,000
17 4월(4) 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
16 4월(4) 2024	0.055	-0.00271	-4.70%	0.065	0.065	0.05435	28,855
13 4월(4) 2024	0.05771	-0.00414	-6.69%	0.0551	0.05771	0.0551	6,000
12 4월(4) 2024	0.06185	0.00	0.00%	0.06185	0.06185	0.06185	0
11 4월(4) 2024	0.06185	-0.00375	-5.72%	0.0604	0.06185	0.0604	400
10 4월(4) 2024	0.0656	0.0157	31.46%	0.0644	0.073	0.0644	90,721
09 4월(4) 2024	0.0499	0.0126	33.78%	0.0499	0.0499	0.0499	25,762
06 4월(4) 2024	0.0373	0.00	0.00%	0.0373	0.0373	0.0373	0
05 4월(4) 2024	0.0373	0.0023	6.57%	0.035	0.0373	0.035	188,000
04 4월(4) 2024	0.035	0.00197	5.96%	0.03457	0.035	0.03457	9,225
03 4월(4) 2024	0.03303	0.00	0.00%	0.03303	0.03303	0.03303	0