기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Lithium South Development Corp (QB) | LISMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.31905 | 0.31245 | 0.32 | 0.31363 | 0.314 |
LISMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.3165 | 0.37029 | 0.29 | 0.3125873 | 124,712 | -0.00287 | -0.91% |
1개월 | 0.4412 | 0.4466 | 0.29 | 0.3415789 | 75,284 | -0.12757 | -28.91% |
3개월 | 0.2885 | 0.487 | 0.269 | 0.3663203 | 72,689 | 0.02513 | 8.71% |
6개월 | 0.20 | 0.487 | 0.20 | 0.3050507 | 70,667 | 0.11363 | 56.82% |
1년 | 0.51285 | 0.5301 | 0.20 | 0.3247292 | 61,760 | -0.19922 | -38.85% |
3년 | 0.625 | 0.86217 | 0.20 | 0.4609253 | 81,570 | -0.31137 | -49.82% |
5년 | 0.75 | 0.899 | 0.20 | 0.4736949 | 82,557 | -0.43637 | -58.18% |
LISMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.31363 | -0.00037 | -0.12% | 0.31905 | 0.32 | 0.31245 | 47,414 |
01 5월(5) 2024 | 0.314 | -0.01435 | -4.37% | 0.3291 | 0.3477 | 0.30 | 210,385 |
30 4월(4) 2024 | 0.328348 | 0.01485 | 4.74% | 0.3265 | 0.37029 | 0.318 | 44,292 |
27 4월(4) 2024 | 0.3135 | 0.0235 | 8.10% | 0.29 | 0.3135 | 0.29 | 270,547 |
26 4월(4) 2024 | 0.29 | -0.01622 | -5.30% | 0.328 | 0.328 | 0.29 | 37,983 |
25 4월(4) 2024 | 0.30622 | 0.00127 | 0.42% | 0.3165 | 0.32575 | 0.29856 | 60,351 |
24 4월(4) 2024 | 0.30495 | -0.01385 | -4.34% | 0.31695 | 0.3316 | 0.30495 | 116,946 |
23 4월(4) 2024 | 0.3188 | -0.0312 | -8.91% | 0.312 | 0.34251 | 0.3096 | 50,935 |
20 4월(4) 2024 | 0.35 | 0.016 | 4.79% | 0.3377 | 0.35 | 0.3339 | 7,480 |
19 4월(4) 2024 | 0.334 | -0.03366 | -9.15% | 0.36063 | 0.36063 | 0.329426 | 42,180 |
18 4월(4) 2024 | 0.367655 | 0.01876 | 5.38% | 0.324 | 0.3717 | 0.324 | 32,279 |
17 4월(4) 2024 | 0.3489 | 0.0189 | 5.73% | 0.335 | 0.3489 | 0.31797 | 44,592 |
16 4월(4) 2024 | 0.33 | -0.0396 | -10.71% | 0.3572 | 0.3609 | 0.3085 | 192,925 |
13 4월(4) 2024 | 0.3696 | -0.02015 | -5.17% | 0.3934 | 0.3957 | 0.3655 | 106,003 |
12 4월(4) 2024 | 0.38975 | -0.00745 | -1.88% | 0.40 | 0.422 | 0.38975 | 17,485 |
11 4월(4) 2024 | 0.3972 | -0.01635 | -3.95% | 0.4088 | 0.4088 | 0.3972 | 8,816 |
10 4월(4) 2024 | 0.41355 | -0.01415 | -3.31% | 0.4277 | 0.43 | 0.412 | 8,880 |
09 4월(4) 2024 | 0.4277 | 0.01839 | 4.49% | 0.395 | 0.4277 | 0.3706 | 96,577 |
06 4월(4) 2024 | 0.409307 | 0.00541 | 1.34% | 0.43 | 0.43 | 0.39275 | 64,605 |
05 4월(4) 2024 | 0.4039 | -0.036 | -8.18% | 0.434 | 0.4409 | 0.4039 | 52,132 |
04 4월(4) 2024 | 0.4399 | -0.0051 | -1.15% | 0.4412 | 0.4466 | 0.4369 | 40,279 |
03 4월(4) 2024 | 0.445 | -0.00906 | -1.99% | 0.464 | 0.464 | 0.435 | 51,179 |