기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Location Based Technologies Inc (PK) | LBAS | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.00249 | 0.00249 | 0.00249 | 0.00249 | 0.00215 |
LBAS Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0028 | 0.003 | 0.002 | 0.0021572 | 135,500 | -0.00031 | -11.07% |
1개월 | 0.0022 | 0.0039 | 0.0003 | 0.0021099 | 295,515 | 0.00029 | 13.18% |
3개월 | 0.0023 | 0.0039 | 0.0003 | 0.0021795 | 145,572 | 0.00019 | 8.26% |
6개월 | 0.0035 | 0.006 | 0.0003 | 0.0028577 | 171,049 | -0.00101 | -28.86% |
1년 | 0.00275 | 0.0089 | 0.0003 | 0.0029569 | 125,780 | -0.00026 | -9.45% |
3년 | 0.0068 | 0.0369 | 0.0003 | 0.0137498 | 336,784 | -0.00431 | -63.38% |
5년 | 0.010856 | 0.0369 | 0.0003 | 0.0107722 | 360,162 | -0.00837 | -77.06% |
LBAS 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.00249 | 0.00034 | 15.81% | 0.00249 | 0.00249 | 0.00249 | 25,000 |
27 4월(4) 2024 | 0.00215 | 0.00 | 0.00% | 0.00215 | 0.00215 | 0.00215 | 0 |
26 4월(4) 2024 | 0.00215 | -0.00065 | -23.21% | 0.003 | 0.003 | 0.002 | 268,000 |
25 4월(4) 2024 | 0.0028 | 0.00 | 0.00% | 0.0028 | 0.0028 | 0.0028 | 0 |
24 4월(4) 2024 | 0.0028 | -0.00028 | -9.09% | 0.0028 | 0.0028 | 0.0028 | 3,000 |
23 4월(4) 2024 | 0.00308 | 0.00 | 0.00% | 0.00308 | 0.00308 | 0.00308 | 0 |
20 4월(4) 2024 | 0.00308 | 0.00 | 0.00% | 0.00308 | 0.00308 | 0.00308 | 0 |
19 4월(4) 2024 | 0.00308 | 0.00049 | 18.92% | 0.0035 | 0.0035 | 0.0021 | 259,300 |
18 4월(4) 2024 | 0.00259 | 0.00 | 0.00% | 0.00259 | 0.00259 | 0.00259 | 0 |
17 4월(4) 2024 | 0.00259 | -0.00091 | -26.00% | 0.0028 | 0.00285 | 0.00259 | 27,000 |
16 4월(4) 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 0 |
13 4월(4) 2024 | 0.0035 | 0.00153 | 77.66% | 0.002 | 0.0035 | 0.002 | 71,000 |
12 4월(4) 2024 | 0.00197 | 0.00007 | 3.68% | 0.0015 | 0.00197 | 0.0015 | 148,500 |
11 4월(4) 2024 | 0.0019 | 0.0005 | 35.71% | 0.0019 | 0.0019 | 0.0014 | 620,201 |
10 4월(4) 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 0 |
09 4월(4) 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0014 | 0 |
06 4월(4) 2024 | 0.0014 | -0.0005 | -26.32% | 0.0014 | 0.0014 | 0.0014 | 700 |
05 4월(4) 2024 | 0.0019 | -0.002 | -51.28% | 0.0023 | 0.0023 | 0.0003 | 1,506,280 |
04 4월(4) 2024 | 0.0039 | 0.00 | 0.00% | 0.0039 | 0.0039 | 0.0039 | 0 |
03 4월(4) 2024 | 0.0039 | 0.0006 | 18.00% | 0.0022 | 0.0039 | 0.0022 | 51,165 |
01 4월(4) 2024 | 0.003305 | 0.00 | 0.00% | 0.003305 | 0.003305 | 0.003305 | 0 |