기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Onyx Gold Corporation (QX) | ONXGF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1408 | 0.1408 | 0.1408 | 0.1408 | 0.1444 |
ONXGF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2009 | 0.2156 | 0.1408 | 0.1703181 | 21,375 | -0.0601 | -29.92% |
1개월 | 0.20505 | 0.2156 | 0.1408 | 0.1776052 | 11,447 | -0.06425 | -31.33% |
3개월 | 0.2146 | 0.241 | 0.1408 | 0.1862186 | 9,725 | -0.0738 | -34.39% |
6개월 | 0.178 | 0.2818 | 0.1244 | 0.1725626 | 9,937 | -0.0372 | -20.90% |
1년 | 0.45 | 0.56 | 0.1244 | 0.2230418 | 11,189 | -0.3092 | -68.71% |
3년 | 0.45 | 0.56 | 0.1244 | 0.2230418 | 11,189 | -0.3092 | -68.71% |
5년 | 0.45 | 0.56 | 0.1244 | 0.2230418 | 11,189 | -0.3092 | -68.71% |
ONXGF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 6월(6) 2024 | 0.1408 | -0.0036 | -2.49% | 0.1408 | 0.1408 | 0.1408 | 2,000 |
28 6월(6) 2024 | 0.1444 | -0.0256 | -15.06% | 0.1444 | 0.1444 | 0.1444 | 500 |
27 6월(6) 2024 | 0.17 | -0.01 | -5.56% | 0.17 | 0.17 | 0.17 | 500 |
26 6월(6) 2024 | 0.18 | 0.01 | 5.88% | 0.1657 | 0.18 | 0.1657 | 4,000 |
25 6월(6) 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.17 | 0.17 | 0 |
22 6월(6) 2024 | 0.17 | -0.01 | -5.56% | 0.2009 | 0.2156 | 0.17 | 80,500 |
21 6월(6) 2024 | 0.18 | -0.0154 | -7.88% | 0.18245 | 0.18245 | 0.18 | 8,490 |
19 6월(6) 2024 | 0.1954 | 0.00 | 0.00% | 0.1954 | 0.1954 | 0.1954 | 0 |
18 6월(6) 2024 | 0.1954 | 0.0154 | 8.56% | 0.1954 | 0.1954 | 0.1954 | 8,040 |
15 6월(6) 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
14 6월(6) 2024 | 0.18 | -0.0051 | -2.76% | 0.1657 | 0.1863 | 0.1657 | 9,653 |
13 6월(6) 2024 | 0.1851 | -0.0084 | -4.34% | 0.195 | 0.195 | 0.1851 | 5,750 |
12 6월(6) 2024 | 0.1935 | -0.0089 | -4.40% | 0.20 | 0.20 | 0.1935 | 11,650 |
11 6월(6) 2024 | 0.2024 | -0.00075 | -0.37% | 0.1995 | 0.2129 | 0.1902 | 6,700 |
08 6월(6) 2024 | 0.20315 | 0.00 | 0.00% | 0.20315 | 0.20315 | 0.20315 | 0 |
07 6월(6) 2024 | 0.20315 | -0.0019 | -0.93% | 0.20315 | 0.20315 | 0.20315 | 575 |
06 6월(6) 2024 | 0.20505 | 0.00 | 0.00% | 0.20505 | 0.20505 | 0.20505 | 0 |
05 6월(6) 2024 | 0.20505 | 0.00 | 0.00% | 0.20505 | 0.20505 | 0.20505 | 0 |
04 6월(6) 2024 | 0.20505 | 0.00685 | 3.46% | 0.20505 | 0.20505 | 0.20505 | 1,000 |
01 6월(6) 2024 | 0.1982 | 0.00 | 0.00% | 0.1982 | 0.1982 | 0.1982 | 0 |
31 5월(5) 2024 | 0.1982 | -0.00725 | -3.53% | 0.1982 | 0.1982 | 0.1982 | 675 |
30 5월(5) 2024 | 0.20545 | -0.00215 | -1.04% | 0.20465 | 0.20545 | 0.20465 | 375 |