Lumina Gold (QB) Historical Data - LMGDF

기업명	주식 심볼	시장	주식 타입
Lumina Gold Corporation (QB)	LMGDF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.0002	0.05%	0.415	05:00:11

개장가	저가	고가	종가	전일 종가
0.4217	0.415	0.435	0.415	0.4148

LMGDF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.418539	0.45	0.4148	0.4280611	95,889	-0.00354	-0.85%
1개월	0.405	0.45	0.4024	0.4230816	51,519	0.01	2.47%
3개월	0.4214	0.463	0.36965	0.4247101	53,443	-0.0064	-1.52%
6개월	0.279	0.463	0.2393	0.3853713	55,013	0.136	48.75%
1년	0.374	0.463	0.2393	0.3720376	36,240	0.041	10.96%
3년	0.65	0.6749	0.17245	0.4156904	34,972	-0.235	-36.15%
5년	0.42	0.9145	0.17245	0.5447254	50,639	-0.005	-1.19%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 6월(6) 2024	0.415	0.0002	0.05%	0.4217	0.435	0.415	4,739
31 5월(5) 2024	0.4148	-0.00666	-1.58%	0.45	0.45	0.4148	41,565
30 5월(5) 2024	0.42146	-0.01184	-2.73%	0.4229	0.4315	0.419796	82,105
29 5월(5) 2024	0.4333	0.0051	1.19%	0.43	0.435	0.42	207,270
25 5월(5) 2024	0.4282	0.01073	2.57%	0.418539	0.4282	0.41629	52,616
24 5월(5) 2024	0.41747	-0.01603	-3.70%	0.426434	0.43	0.41635	29,900
23 5월(5) 2024	0.4335	0.0013	0.30%	0.4341	0.4341	0.4229	21,894
22 5월(5) 2024	0.4322	0.0122	2.90%	0.42	0.4493	0.42	13,199
21 5월(5) 2024	0.42	-0.01	-2.33%	0.45	0.45	0.405	21,517
18 5월(5) 2024	0.43	0.016	3.86%	0.4193	0.43	0.41	84,422
17 5월(5) 2024	0.414	-0.0009	-0.22%	0.4193	0.4193	0.4024	100,550
16 5월(5) 2024	0.4149	-0.0036	-0.86%	0.425	0.425	0.4067	30,809
15 5월(5) 2024	0.4185	-0.0055	-1.30%	0.43	0.43	0.41	79,065
14 5월(5) 2024	0.424	-0.0026	-0.61%	0.424	0.424	0.424	10,000
11 5월(5) 2024	0.4266	0.004	0.95%	0.4199	0.434	0.4199	43,251
10 5월(5) 2024	0.4226	0.0126	3.07%	0.415	0.4232	0.40877	62,265
09 5월(5) 2024	0.41	-0.0001	-0.02%	0.41597	0.4182	0.404	37,849
08 5월(5) 2024	0.4101	-0.0033	-0.80%	0.41995	0.41995	0.4074	18,650
07 5월(5) 2024	0.4134	0.00512	1.25%	0.41	0.415	0.40885	28,462
04 5월(5) 2024	0.40828	0.00228	0.56%	0.405	0.41	0.405	13,475
03 5월(5) 2024	0.406	0.00	0.00%	0.4122	0.4122	0.405	41,900
02 5월(5) 2024	0.406	-0.009	-2.17%	0.4225	0.4225	0.406	14,300