Omineca Mining and Metals (PK) Historical Data - OMMSF

기업명	주식 심볼	시장	주식 타입
Omineca Mining and Metals Ltd (PK)	OMMSF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0021	-2.61%	0.0783	03:13:30

개장가	저가	고가	종가	전일 종가
0.0794	0.0783	0.0794		0.0804

OMMSF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0967	0.0967	0.078	0.0818378	14,716	-0.0184	-19.03%
1개월	0.055	0.0967	0.055	0.0731775	75,415	0.0233	42.36%
3개월	0.08	0.098	0.05	0.0672429	64,704	-0.0017	-2.13%
6개월	0.03765	0.098	0.0333	0.0582318	82,659	0.04065	107.97%
1년	0.0668	0.098	0.03	0.0574598	57,309	0.0115	17.22%
3년	0.1506	0.257	0.03	0.1049063	62,278	-0.0723	-48.01%
5년	0.068	0.5527	0.03	0.1846588	70,265	0.0103	15.15%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.0804	-0.0018	-2.19%	0.082	0.082	0.0804	51,000
01 5월(5) 2024	0.0822	-0.01006	-10.90%	0.091	0.091	0.078	1,565
30 4월(4) 2024	0.09226	-0.00134	-1.43%	0.09226	0.09226	0.09226	1,000
27 4월(4) 2024	0.0936	0.0102	12.23%	0.0967	0.0967	0.0936	5,300
26 4월(4) 2024	0.0834	0.00	0.00%	0.0834	0.0834	0.0834	0
25 4월(4) 2024	0.0834	-0.0063	-7.02%	0.0821	0.085507	0.0821	21,200
24 4월(4) 2024	0.0897	-0.0012	-1.32%	0.0874	0.091566	0.0866	17,500
23 4월(4) 2024	0.0909	0.0078	9.39%	0.079	0.0947	0.079	101,000
20 4월(4) 2024	0.0831	0.0039	4.92%	0.0833	0.088	0.0831	80,000
19 4월(4) 2024	0.0792	-0.00098	-1.22%	0.0792	0.0792	0.0792	34,844
18 4월(4) 2024	0.08018	0.01018	14.54%	0.08315	0.08385	0.07925	65,000
17 4월(4) 2024	0.07	-0.005	-6.67%	0.075	0.075906	0.07	119,800
16 4월(4) 2024	0.075	-0.0002	-0.27%	0.07645	0.07645	0.075	55,000
13 4월(4) 2024	0.0752	0.007	10.26%	0.08	0.0844	0.0752	182,710
12 4월(4) 2024	0.0682	0.0037	5.74%	0.07404	0.07404	0.0682	84,250
11 4월(4) 2024	0.0645	-0.006	-8.51%	0.0703	0.0703	0.061	50,000
10 4월(4) 2024	0.0705	0.0077	12.26%	0.0705	0.0705	0.0705	20,000
09 4월(4) 2024	0.0628	-0.0033	-4.99%	0.08	0.08	0.0628	166,900
06 4월(4) 2024	0.0661	-0.0045	-6.37%	0.065	0.068	0.0611	165,800
05 4월(4) 2024	0.0706	0.01025	16.98%	0.055	0.0706	0.055	210,014
04 4월(4) 2024	0.06035	-0.00265	-4.21%	0.062	0.062	0.06035	44,000
03 4월(4) 2024	0.063	-0.0026	-3.96%	0.06	0.063	0.059825	29,000