기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Metaworks Platforms Inc (QB) | MWRK | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0198 | 0.01824 | 0.0198 | 0.01756 |
MWRK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0199 | 0.02 | 0.0161 | 0.0194685 | 150,913 | -0.00166 | -8.34% |
1개월 | 0.0235 | 0.03 | 0.0161 | 0.0189325 | 163,487 | -0.00526 | -22.38% |
3개월 | 0.0261 | 0.0379 | 0.0161 | 0.0247892 | 115,106 | -0.00786 | -30.11% |
6개월 | 0.02775 | 0.049 | 0.01 | 0.0247715 | 137,284 | -0.00951 | -34.27% |
1년 | 0.072 | 0.12 | 0.01 | 0.0424029 | 107,959 | -0.05376 | -74.67% |
3년 | 0.087 | 0.17925 | 0.01 | 0.0549826 | 91,822 | -0.06876 | -79.03% |
5년 | 0.087 | 0.17925 | 0.01 | 0.0549826 | 91,822 | -0.06876 | -79.03% |
MWRK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.01756 | -0.00044 | -2.44% | 0.0198 | 0.0198 | 0.01756 | 6,269 |
16 5월(5) 2024 | 0.018 | -0.00092 | -4.86% | 0.02 | 0.02 | 0.0172 | 156,000 |
15 5월(5) 2024 | 0.01892 | -0.00108 | -5.40% | 0.01805 | 0.02 | 0.0161 | 68,308 |
14 5월(5) 2024 | 0.02 | 0.00 | 0.00% | 0.0171 | 0.02 | 0.0161 | 431,880 |
11 5월(5) 2024 | 0.02 | 0.00 | 0.00% | 0.0199 | 0.02 | 0.017 | 92,110 |
10 5월(5) 2024 | 0.02 | 0.00 | 0.00% | 0.0162 | 0.0215 | 0.0162 | 296,474 |
09 5월(5) 2024 | 0.02 | 0.0039 | 24.22% | 0.0161 | 0.02 | 0.0161 | 198,528 |
08 5월(5) 2024 | 0.0161 | -0.00125 | -7.20% | 0.0165 | 0.0176 | 0.0161 | 561,452 |
07 5월(5) 2024 | 0.01735 | -0.00085 | -4.67% | 0.01701 | 0.01735 | 0.01701 | 4,510 |
04 5월(5) 2024 | 0.0182 | -0.0003 | -1.62% | 0.0162 | 0.0225 | 0.0162 | 105,775 |
03 5월(5) 2024 | 0.0185 | -0.0015 | -7.50% | 0.019 | 0.01909 | 0.0178 | 106,056 |
02 5월(5) 2024 | 0.02 | -0.00055 | -2.68% | 0.021 | 0.0225 | 0.0198 | 5,173 |
01 5월(5) 2024 | 0.02055 | 0.00243 | 13.41% | 0.0186 | 0.02055 | 0.0186 | 8,560 |
30 4월(4) 2024 | 0.01812 | -0.00168 | -8.48% | 0.0171 | 0.0198 | 0.017 | 407,035 |
27 4월(4) 2024 | 0.0198 | -0.0002 | -1.00% | 0.023 | 0.023 | 0.0161 | 211,806 |
26 4월(4) 2024 | 0.02 | 0.001 | 5.26% | 0.0196 | 0.023 | 0.019 | 41,775 |
25 4월(4) 2024 | 0.019 | -0.0041 | -17.75% | 0.0231 | 0.026 | 0.019 | 393,548 |
24 4월(4) 2024 | 0.0231 | -0.0029 | -11.15% | 0.0297 | 0.0297 | 0.0202 | 88,350 |
23 4월(4) 2024 | 0.026 | 0.0025 | 10.64% | 0.0235 | 0.03 | 0.0231 | 33,082 |
20 4월(4) 2024 | 0.0235 | 0.0004 | 1.73% | 0.0235 | 0.026 | 0.0235 | 53,046 |
19 4월(4) 2024 | 0.0231 | -0.0019 | -7.60% | 0.02622 | 0.0283 | 0.0231 | 24,315 |
18 4월(4) 2024 | 0.025 | -0.0085 | -25.37% | 0.02466 | 0.0283 | 0.0233 | 15,250 |