기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Mason Resources Inc (QX) | MGPHF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0908 | 0.085 | 0.0908 | 0.0853 |
MGPHF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0911 | 0.0911 | 0.08 | 0.0817779 | 42,568 | -0.00322 | -3.53% |
1개월 | 0.09649 | 0.101 | 0.08 | 0.0902848 | 46,521 | -0.00861 | -8.92% |
3개월 | 0.1112 | 0.1299 | 0.08 | 0.0995169 | 52,465 | -0.02332 | -20.97% |
6개월 | 0.204 | 0.204 | 0.08 | 0.1166635 | 36,873 | -0.11612 | -56.92% |
1년 | 0.20 | 0.2305 | 0.08 | 0.1407281 | 30,653 | -0.11212 | -56.06% |
3년 | 0.432 | 0.65 | 0.08 | 0.3187774 | 46,707 | -0.34412 | -79.66% |
5년 | 0.233 | 0.9426 | 0.075 | 0.3123333 | 68,924 | -0.14512 | -62.28% |
MGPHF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.0853 | 0.0003 | 0.35% | 0.0853 | 0.0853 | 0.0853 | 4,000 |
01 5월(5) 2024 | 0.085 | -0.0002 | -0.23% | 0.0842 | 0.0851 | 0.0827 | 54,486 |
30 4월(4) 2024 | 0.0852 | 0.0026 | 3.15% | 0.0825 | 0.0852 | 0.0825 | 5,250 |
27 4월(4) 2024 | 0.0826 | 0.0026 | 3.25% | 0.0827 | 0.0831 | 0.0826 | 22,105 |
26 4월(4) 2024 | 0.08 | -0.01 | -11.11% | 0.0911 | 0.0911 | 0.08 | 127,000 |
25 4월(4) 2024 | 0.09 | -0.0002 | -0.22% | 0.092535 | 0.092885 | 0.09 | 15,075 |
24 4월(4) 2024 | 0.0902 | 0.0052 | 6.12% | 0.0911 | 0.0955 | 0.0862 | 86,009 |
23 4월(4) 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.09 | 0.085 | 66,100 |
20 4월(4) 2024 | 0.09 | -0.002 | -2.17% | 0.09155 | 0.09155 | 0.09 | 92,436 |
19 4월(4) 2024 | 0.092 | -0.0067 | -6.79% | 0.092955 | 0.094 | 0.09 | 55,230 |
18 4월(4) 2024 | 0.0987 | 0.0065 | 7.05% | 0.094 | 0.0987 | 0.09 | 46,366 |
17 4월(4) 2024 | 0.0922 | 0.00043 | 0.46% | 0.09 | 0.0922 | 0.09 | 4,900 |
16 4월(4) 2024 | 0.091775 | -0.00195 | -2.08% | 0.085 | 0.09454 | 0.085 | 18,428 |
13 4월(4) 2024 | 0.093725 | 0.00393 | 4.37% | 0.093725 | 0.093725 | 0.093725 | 5,000 |
12 4월(4) 2024 | 0.0898 | -0.0002 | -0.22% | 0.085 | 0.09 | 0.085 | 36,064 |
11 4월(4) 2024 | 0.09 | -0.0107 | -10.63% | 0.101 | 0.101 | 0.09 | 1,100 |
10 4월(4) 2024 | 0.1007 | 0.008 | 8.63% | 0.09437 | 0.1007 | 0.09 | 84,593 |
09 4월(4) 2024 | 0.0927 | -0.00203 | -2.14% | 0.10 | 0.10 | 0.0927 | 77,307 |
06 4월(4) 2024 | 0.09473 | -0.00057 | -0.60% | 0.0917 | 0.095625 | 0.09 | 66,506 |
05 4월(4) 2024 | 0.0953 | 0.0039 | 4.27% | 0.09649 | 0.10 | 0.0953 | 62,463 |
04 4월(4) 2024 | 0.0914 | -0.00238 | -2.54% | 0.09 | 0.094565 | 0.09 | 56,800 |
03 4월(4) 2024 | 0.09378 | 0.00068 | 0.73% | 0.09 | 0.09378 | 0.09 | 10,000 |