기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Exploits Discovery Corporation (QB) | NFLDF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0586 | 0.05605 | 0.0594 | 0.0582 | 0.0548 |
NFLDF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.06 | 0.0615 | 0.0544 | 0.0575956 | 158,466 | -0.0018 | -3.00% |
1개월 | 0.056 | 0.0628 | 0.047 | 0.0570194 | 185,153 | 0.0022 | 3.93% |
3개월 | 0.075 | 0.078 | 0.045 | 0.0585106 | 207,817 | -0.0168 | -22.40% |
6개월 | 0.067445 | 0.1135 | 0.045 | 0.0643943 | 133,060 | -0.00925 | -13.71% |
1년 | 0.125 | 0.1349 | 0.045 | 0.0718493 | 98,679 | -0.0668 | -53.44% |
3년 | 1.23 | 1.33 | 0.045 | 0.3135265 | 100,904 | -1.17 | -95.27% |
5년 | 0.41 | 1.35 | 0.045 | 0.3565579 | 105,108 | -0.3518 | -85.80% |
NFLDF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
31 5월(5) 2024 | 0.0582 | 0.0034 | 6.20% | 0.0586 | 0.0594 | 0.05605 | 69,706 |
30 5월(5) 2024 | 0.0548 | -0.0052 | -8.67% | 0.06 | 0.0615 | 0.0548 | 164,500 |
29 5월(5) 2024 | 0.06 | 0.00315 | 5.54% | 0.05982 | 0.0615 | 0.0591 | 243,466 |
25 5월(5) 2024 | 0.05685 | -0.00035 | -0.61% | 0.059 | 0.06075 | 0.0544 | 103,228 |
24 5월(5) 2024 | 0.0572 | -0.00245 | -4.11% | 0.06 | 0.06075 | 0.057 | 122,671 |
23 5월(5) 2024 | 0.05965 | -0.0005 | -0.83% | 0.06 | 0.06075 | 0.05965 | 80,648 |
22 5월(5) 2024 | 0.06015 | -0.00235 | -3.76% | 0.06125 | 0.0625 | 0.06015 | 10,000 |
21 5월(5) 2024 | 0.0625 | 0.00375 | 6.38% | 0.06 | 0.0625 | 0.05995 | 222,100 |
18 5월(5) 2024 | 0.05875 | 0.00265 | 4.72% | 0.0569 | 0.05967 | 0.0547 | 138,858 |
17 5월(5) 2024 | 0.0561 | -0.00135 | -2.35% | 0.05585 | 0.05895 | 0.05585 | 67,600 |
16 5월(5) 2024 | 0.05745 | 0.00145 | 2.59% | 0.0559 | 0.0592 | 0.05365 | 268,500 |
15 5월(5) 2024 | 0.056 | -0.0032 | -5.41% | 0.047 | 0.0623 | 0.047 | 429,928 |
14 5월(5) 2024 | 0.0592 | 0.00 | 0.00% | 0.0593 | 0.0593 | 0.0585 | 255,548 |
11 5월(5) 2024 | 0.0592 | 0.0026 | 4.59% | 0.047 | 0.06 | 0.047 | 247,100 |
10 5월(5) 2024 | 0.0566 | 0.005 | 9.69% | 0.04962 | 0.0566 | 0.04962 | 93,100 |
09 5월(5) 2024 | 0.0516 | -0.0087 | -14.43% | 0.0588 | 0.06 | 0.048 | 557,000 |
08 5월(5) 2024 | 0.0603 | 0.00 | 0.00% | 0.0603 | 0.0603 | 0.0603 | 0 |
07 5월(5) 2024 | 0.0603 | 0.0103 | 20.60% | 0.05361 | 0.0628 | 0.05361 | 214,200 |
04 5월(5) 2024 | 0.05 | -0.0073 | -12.74% | 0.055 | 0.055 | 0.05 | 62,300 |
03 5월(5) 2024 | 0.0573 | 0.0003 | 0.53% | 0.056 | 0.0573 | 0.05557 | 52,001 |
02 5월(5) 2024 | 0.057 | -0.003 | -5.00% | 0.058645 | 0.05914 | 0.057 | 210,677 |