Metallis Resources (QB) Historical Data - MTLFF

기업명	주식 심볼	시장	주식 타입
Metallis Resources Inc (QB)	MTLFF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.004943	8.28%	0.064643	05:17:22

개장가	저가	고가	종가	전일 종가
0.06025	0.06025	0.0667	0.064643	0.0597

MTLFF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.065	0.0667	0.0597	0.06076	25,000	-0.00036	-0.55%
1개월	0.063	0.071442	0.0597	0.0647005	16,982	0.00164	2.61%
3개월	0.034	0.07385	0.034	0.0555698	34,639	0.03064	90.13%
6개월	0.03276	0.07385	0.0249	0.0461189	30,244	0.03188	97.32%
1년	0.059	0.0863	0.0249	0.0451407	26,660	0.00564	9.56%
3년	0.3795	0.47499	0.0249	0.1443402	19,572	-0.31486	-82.97%
5년	0.35568	0.75	0.0249	0.2328878	20,210	-0.29104	-81.83%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.064643	0.00494	8.28%	0.06025	0.0667	0.06025	151,800
03 5월(5) 2024	0.0597	-0.0053	-8.15%	0.06	0.06127	0.0597	40,000
02 5월(5) 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0
01 5월(5) 2024	0.065	-0.001	-1.52%	0.065	0.065	0.065	10,000
30 4월(4) 2024	0.066	0.00	0.00%	0.066	0.066	0.066	0
27 4월(4) 2024	0.066	0.00	0.00%	0.066	0.066	0.066	0
26 4월(4) 2024	0.066	-0.00213	-3.12%	0.066	0.066	0.066	20,000
25 4월(4) 2024	0.068125	0.00	0.00%	0.068125	0.068125	0.068125	0
24 4월(4) 2024	0.068125	0.00	0.00%	0.068125	0.068125	0.068125	0
23 4월(4) 2024	0.068125	-0.00188	-2.68%	0.068125	0.068125	0.068125	700
20 4월(4) 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
19 4월(4) 2024	0.07	0.00	0.00%	0.07	0.07	0.07	25,000
18 4월(4) 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0
17 4월(4) 2024	0.07	-0.00144	-2.02%	0.07	0.07	0.07	10,000
16 4월(4) 2024	0.071442	0.00144	2.06%	0.071442	0.071442	0.071442	7,000
13 4월(4) 2024	0.07	0.0035	5.26%	0.07	0.07	0.07	5,000
12 4월(4) 2024	0.0665	0.00	0.00%	0.0665	0.0665	0.0665	0
11 4월(4) 2024	0.0665	0.00	0.00%	0.0665	0.0665	0.0665	0
10 4월(4) 2024	0.0665	0.0037	5.89%	0.0665	0.0665	0.0665	10,000
09 4월(4) 2024	0.0628	-0.0002	-0.32%	0.065	0.065	0.061351	40,100
06 4월(4) 2024	0.063	0.007	12.50%	0.063	0.063	0.063	19,000
04 4월(4) 2024	0.056	0.00	0.00%	0.056	0.056	0.056	0