기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Minera Alamos Inc (QX) | MAIFF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.26 | 0.2359 | 0.26 | 0.238 | 0.2598 |
MAIFF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.29 | 0.29 | 0.2359 | 0.2632139 | 376,403 | -0.052 | -17.93% |
1개월 | 0.254 | 0.32222 | 0.2359 | 0.2850473 | 379,324 | -0.016 | -6.30% |
3개월 | 0.222 | 0.32222 | 0.20455 | 0.2544652 | 280,601 | 0.016 | 7.21% |
6개월 | 0.2501 | 0.32222 | 0.19225 | 0.2467108 | 243,578 | -0.0121 | -4.84% |
1년 | 0.2688 | 0.32222 | 0.185 | 0.2375147 | 244,668 | -0.0308 | -11.46% |
3년 | 0.5877 | 0.60 | 0.185 | 0.3581549 | 317,362 | -0.3497 | -59.50% |
5년 | 0.09431 | 0.625 | 0.08 | 0.3490503 | 310,875 | 0.14369 | 152.36% |
MAIFF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 6월(6) 2024 | 0.238 | -0.0218 | -8.39% | 0.26 | 0.26 | 0.2359 | 179,199 |
07 6월(6) 2024 | 0.2598 | 0.0092 | 3.67% | 0.2507 | 0.26 | 0.2507 | 195,256 |
06 6월(6) 2024 | 0.2506 | -0.0075 | -2.91% | 0.25335 | 0.2575 | 0.25 | 189,620 |
05 6월(6) 2024 | 0.2581 | -0.0051 | -1.94% | 0.263 | 0.2639 | 0.2475 | 287,942 |
04 6월(6) 2024 | 0.2632 | -0.0235 | -8.20% | 0.289 | 0.289 | 0.2511 | 1,015,677 |
01 6월(6) 2024 | 0.2867 | 0.0008 | 0.28% | 0.29 | 0.29 | 0.28 | 193,520 |
31 5월(5) 2024 | 0.2859 | 0.00043 | 0.15% | 0.287 | 0.29 | 0.28478 | 89,750 |
30 5월(5) 2024 | 0.285475 | -0.00453 | -1.56% | 0.28 | 0.29016 | 0.279 | 148,413 |
29 5월(5) 2024 | 0.29 | -0.0041 | -1.39% | 0.2976 | 0.30 | 0.2884 | 155,552 |
25 5월(5) 2024 | 0.2941 | 0.0013 | 0.44% | 0.2979 | 0.30605 | 0.286 | 440,946 |
24 5월(5) 2024 | 0.2928 | 0.0028 | 0.97% | 0.28 | 0.2992 | 0.28 | 245,665 |
23 5월(5) 2024 | 0.29 | -0.023 | -7.35% | 0.315 | 0.315 | 0.2826 | 624,967 |
22 5월(5) 2024 | 0.313 | 0.013 | 4.33% | 0.2937 | 0.32222 | 0.2937 | 516,891 |
21 5월(5) 2024 | 0.30 | -0.0033 | -1.09% | 0.32 | 0.32 | 0.295 | 227,692 |
18 5월(5) 2024 | 0.3033 | 0.0032 | 1.07% | 0.301 | 0.3033 | 0.2904 | 275,314 |
17 5월(5) 2024 | 0.3001 | 0.0001 | 0.03% | 0.3198 | 0.3198 | 0.29 | 383,075 |
16 5월(5) 2024 | 0.30 | 0.03 | 11.11% | 0.28 | 0.3035 | 0.2686 | 1,164,624 |
15 5월(5) 2024 | 0.27 | -0.007 | -2.53% | 0.2749 | 0.2843 | 0.27 | 404,784 |
14 5월(5) 2024 | 0.277 | 0.016 | 6.13% | 0.267 | 0.277 | 0.264225 | 424,429 |
11 5월(5) 2024 | 0.261 | 0.008 | 3.16% | 0.254 | 0.27 | 0.2516 | 223,044 |
10 5월(5) 2024 | 0.253 | 0.0139 | 5.81% | 0.245 | 0.254 | 0.2409 | 130,480 |
09 5월(5) 2024 | 0.2391 | -0.0064 | -2.61% | 0.240188 | 0.245 | 0.236 | 88,241 |