기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Laramide Res Ltd (QX) | LMRXF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5405 | 0.53765 | 0.55 | 0.53765 | 0.5239 |
LMRXF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.4809 | 0.5543 | 0.45 | 0.5152843 | 35,629 | 0.05675 | 11.80% |
1개월 | 0.5525 | 0.5692 | 0.45 | 0.5290284 | 38,981 | -0.01485 | -2.69% |
3개월 | 0.6572 | 0.6785 | 0.45 | 0.5544251 | 45,252 | -0.11955 | -18.19% |
6개월 | 0.4716 | 0.6866 | 0.4013 | 0.5598789 | 43,070 | 0.06605 | 14.01% |
1년 | 0.2511 | 0.6866 | 0.25 | 0.490861 | 35,358 | 0.28655 | 114.12% |
3년 | 0.41 | 0.95 | 0.25 | 0.5064452 | 55,841 | 0.12765 | 31.13% |
5년 | 0.2801 | 0.95 | 0.064 | 0.3386552 | 83,563 | 0.25755 | 91.95% |
LMRXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.53765 | 0.01375 | 2.62% | 0.5405 | 0.55 | 0.53765 | 18,528 |
03 5월(5) 2024 | 0.5239 | 0.0119 | 2.32% | 0.5096 | 0.53 | 0.5014 | 47,200 |
02 5월(5) 2024 | 0.512 | 0.002 | 0.39% | 0.5481 | 0.5543 | 0.512 | 14,844 |
01 5월(5) 2024 | 0.51 | -0.0139 | -2.65% | 0.45 | 0.514375 | 0.45 | 88,418 |
30 4월(4) 2024 | 0.5239 | 0.00754 | 1.46% | 0.523 | 0.5239 | 0.513 | 10,552 |
27 4월(4) 2024 | 0.516359 | 0.00636 | 1.25% | 0.4809 | 0.516359 | 0.4809 | 17,133 |
26 4월(4) 2024 | 0.51 | 0.02305 | 4.73% | 0.5018 | 0.51 | 0.5018 | 7,237 |
25 4월(4) 2024 | 0.48695 | -0.01515 | -3.02% | 0.5015 | 0.51 | 0.48695 | 26,753 |
24 4월(4) 2024 | 0.5021 | 0.0061 | 1.23% | 0.4995 | 0.5021 | 0.4968 | 12,020 |
23 4월(4) 2024 | 0.496 | -0.0015 | -0.30% | 0.526 | 0.526 | 0.489 | 28,229 |
20 4월(4) 2024 | 0.4975 | 0.00307 | 0.62% | 0.484 | 0.5052 | 0.484 | 14,029 |
19 4월(4) 2024 | 0.494435 | -0.01302 | -2.56% | 0.495833 | 0.495833 | 0.494435 | 10,279 |
18 4월(4) 2024 | 0.50745 | 0.00315 | 0.62% | 0.5072 | 0.525 | 0.5072 | 14,320 |
17 4월(4) 2024 | 0.5043 | -0.0207 | -3.94% | 0.5099 | 0.5172 | 0.4961 | 4,307 |
16 4월(4) 2024 | 0.525 | -0.0427 | -7.52% | 0.5335 | 0.5513 | 0.5222 | 19,136 |
13 4월(4) 2024 | 0.5677 | 0.00 | 0.00% | 0.5677 | 0.5677 | 0.5677 | 0 |
12 4월(4) 2024 | 0.5677 | 0.0349 | 6.55% | 0.5241 | 0.5692 | 0.5091 | 156,560 |
11 4월(4) 2024 | 0.5328 | 0.0109 | 2.09% | 0.5105 | 0.5328 | 0.5105 | 16,669 |
10 4월(4) 2024 | 0.5219 | -0.0081 | -1.53% | 0.5298 | 0.531174 | 0.5203 | 74,313 |
09 4월(4) 2024 | 0.53 | -0.02 | -3.64% | 0.54 | 0.5469 | 0.519 | 153,783 |
06 4월(4) 2024 | 0.55 | 0.00 | 0.00% | 0.5525 | 0.5525 | 0.5487 | 24,865 |
05 4월(4) 2024 | 0.55 | -0.005 | -0.90% | 0.5489 | 0.55224 | 0.5489 | 22,915 |