기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Noram Ventures Inc (QB) | NRVTF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1202 | 0.1202 | 0.1267 | 0.13 |
NRVTF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1232 | 0.1328 | 0.1081 | 0.1200218 | 63,099 | -0.00161 | -1.30% |
1개월 | 0.1329 | 0.15 | 0.1081 | 0.1261774 | 85,701 | -0.01131 | -8.51% |
3개월 | 0.116 | 0.170524 | 0.10685 | 0.1345737 | 114,811 | 0.00559 | 4.82% |
6개월 | 0.3114 | 0.38 | 0.10685 | 0.2345887 | 181,012 | -0.18981 | -60.95% |
1년 | 0.50 | 0.5317 | 0.10685 | 0.268181 | 144,188 | -0.37841 | -75.68% |
3년 | 0.4443 | 0.875 | 0.10685 | 0.3870463 | 79,076 | -0.32271 | -72.63% |
5년 | 0.065768 | 0.9878 | 0.0351 | 0.3905812 | 70,380 | 0.05583 | 84.88% |
NRVTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.13 | 0.01 | 8.33% | 0.1081 | 0.13 | 0.1081 | 29,475 |
15 5월(5) 2024 | 0.12 | 0.00525 | 4.58% | 0.1272 | 0.1328 | 0.1177 | 207,920 |
14 5월(5) 2024 | 0.11475 | 0.00665 | 6.15% | 0.1121 | 0.1249 | 0.1121 | 21,965 |
11 5월(5) 2024 | 0.1081 | -0.0141 | -11.54% | 0.12225 | 0.12225 | 0.1081 | 20,996 |
10 5월(5) 2024 | 0.1222 | -0.0012 | -0.97% | 0.1232 | 0.1259 | 0.1195 | 35,140 |
09 5월(5) 2024 | 0.1234 | -0.0066 | -5.08% | 0.12 | 0.12575 | 0.1169 | 88,798 |
08 5월(5) 2024 | 0.13 | 0.0018 | 1.40% | 0.12 | 0.14 | 0.12 | 55,034 |
07 5월(5) 2024 | 0.1282 | 0.0007 | 0.55% | 0.138 | 0.138 | 0.12734 | 62,910 |
04 5월(5) 2024 | 0.1275 | 0.00475 | 3.87% | 0.12699 | 0.1286 | 0.125396 | 47,526 |
03 5월(5) 2024 | 0.12275 | 0.00125 | 1.03% | 0.13 | 0.1325 | 0.1193 | 93,562 |
02 5월(5) 2024 | 0.1215 | 0.00128 | 1.06% | 0.1216 | 0.1216 | 0.1209 | 15,337 |
01 5월(5) 2024 | 0.120225 | -0.00568 | -4.51% | 0.1128 | 0.1253 | 0.1128 | 100,130 |
30 4월(4) 2024 | 0.1259 | 0.0069 | 5.80% | 0.119 | 0.1259 | 0.119 | 120,599 |
27 4월(4) 2024 | 0.119 | -0.0055 | -4.42% | 0.12203 | 0.123 | 0.11841 | 170,303 |
26 4월(4) 2024 | 0.1245 | 0.00305 | 2.51% | 0.1222 | 0.1263 | 0.1222 | 28,553 |
25 4월(4) 2024 | 0.12145 | -0.0053 | -4.18% | 0.1353 | 0.1353 | 0.121 | 91,111 |
24 4월(4) 2024 | 0.12675 | -0.00535 | -4.05% | 0.1263 | 0.1338 | 0.1239 | 224,865 |
23 4월(4) 2024 | 0.1321 | -0.0129 | -8.90% | 0.1499 | 0.1499 | 0.13 | 63,453 |
20 4월(4) 2024 | 0.145 | 0.0031 | 2.18% | 0.143 | 0.15 | 0.138 | 93,689 |
19 4월(4) 2024 | 0.1419 | 0.0035 | 2.53% | 0.1329 | 0.1467 | 0.131 | 142,659 |
18 4월(4) 2024 | 0.1384 | -0.0006 | -0.43% | 0.166 | 0.166 | 0.136 | 60,465 |
17 4월(4) 2024 | 0.139 | -0.011 | -7.33% | 0.15 | 0.15 | 0.138 | 30,377 |