기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Moovly Media Inc (QB) | MVVYF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.012691 | 0.01147 | 0.012691 | 0.01147 | 0.013505 |
MVVYF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0143 | 0.01592 | 0.01147 | 0.0140053 | 12,641 | -0.00283 | -19.79% |
1개월 | 0.025 | 0.025 | 0.01147 | 0.0186066 | 46,719 | -0.01353 | -54.12% |
3개월 | 0.0272 | 0.034 | 0.01147 | 0.022296 | 24,369 | -0.01573 | -57.83% |
6개월 | 0.0529 | 0.0529 | 0.01147 | 0.0258429 | 22,646 | -0.04143 | -78.32% |
1년 | 0.05532 | 0.065 | 0.01147 | 0.0341071 | 24,948 | -0.04385 | -79.27% |
3년 | 0.3221 | 0.328229 | 0.01147 | 0.1150574 | 46,466 | -0.31063 | -96.44% |
5년 | 0.035 | 0.8041 | 0.01147 | 0.3258448 | 108,417 | -0.02353 | -67.23% |
MVVYF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.01147 | -0.00204 | -15.07% | 0.012691 | 0.012691 | 0.01147 | 11,100 |
03 5월(5) 2024 | 0.013505 | -0.00242 | -15.17% | 0.013209 | 0.013505 | 0.013209 | 30,000 |
02 5월(5) 2024 | 0.01592 | 0.00 | 0.00% | 0.01592 | 0.01592 | 0.01592 | 0 |
01 5월(5) 2024 | 0.01592 | 0.00162 | 11.33% | 0.0142 | 0.01592 | 0.0142 | 7,823 |
30 4월(4) 2024 | 0.0143 | -0.0036 | -20.11% | 0.0143 | 0.0143 | 0.0143 | 100 |
27 4월(4) 2024 | 0.0179 | 0.00 | 0.00% | 0.0179 | 0.0179 | 0.0179 | 0 |
26 4월(4) 2024 | 0.0179 | 0.00 | 0.00% | 0.0179 | 0.0179 | 0.0179 | 0 |
25 4월(4) 2024 | 0.0179 | -0.00014 | -0.78% | 0.0179 | 0.0179 | 0.0179 | 10,000 |
24 4월(4) 2024 | 0.01804 | -0.00154 | -7.84% | 0.01804 | 0.01804 | 0.01804 | 2,000 |
23 4월(4) 2024 | 0.019575 | 0.00 | 0.00% | 0.019575 | 0.019575 | 0.019575 | 0 |
20 4월(4) 2024 | 0.019575 | -0.00073 | -3.57% | 0.019677 | 0.019677 | 0.018 | 60,300 |
19 4월(4) 2024 | 0.0203 | 0.00 | 0.00% | 0.0203 | 0.0203 | 0.0203 | 0 |
18 4월(4) 2024 | 0.0203 | 0.0004 | 2.01% | 0.0203 | 0.0203 | 0.0203 | 1,200 |
17 4월(4) 2024 | 0.0199 | 0.0012 | 6.42% | 0.0199 | 0.0199 | 0.0199 | 130 |
16 4월(4) 2024 | 0.0187 | -0.0031 | -14.22% | 0.0179 | 0.0187 | 0.0179 | 8,000 |
13 4월(4) 2024 | 0.0218 | 0.0035 | 19.13% | 0.02005 | 0.0218 | 0.02005 | 2,000 |
12 4월(4) 2024 | 0.0183 | 0.00 | 0.00% | 0.0182 | 0.01965 | 0.0182 | 84,000 |
11 4월(4) 2024 | 0.0183 | 0.0003 | 1.67% | 0.0183 | 0.01915 | 0.0179 | 136,200 |
10 4월(4) 2024 | 0.018 | -0.0004 | -2.17% | 0.0169 | 0.02025 | 0.0169 | 150,307 |
09 4월(4) 2024 | 0.0184 | -0.003 | -14.02% | 0.025 | 0.025 | 0.0184 | 103,122 |
06 4월(4) 2024 | 0.0214 | -0.0039 | -15.42% | 0.025 | 0.025 | 0.021 | 105,601 |