기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Optimi Health Corp (QX) | OPTHF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.26665 | 0.2634 | 0.2789 | 0.2789 | 0.2458 |
OPTHF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.2388 | 0.2789 | 0.223 | 0.2431419 | 10,887 | 0.0401 | 16.79% |
1개월 | 0.195 | 0.2789 | 0.179 | 0.2187737 | 11,270 | 0.0839 | 43.03% |
3개월 | 0.24685 | 0.2789 | 0.1531 | 0.1975057 | 12,566 | 0.03205 | 12.98% |
6개월 | 0.125 | 0.43 | 0.11 | 0.1906266 | 15,421 | 0.1539 | 123.12% |
1년 | 0.19 | 0.43 | 0.11 | 0.1720866 | 14,739 | 0.0889 | 46.79% |
3년 | 0.6101 | 1.2151 | 0.11 | 0.3549919 | 26,394 | -0.3312 | -54.29% |
5년 | 0.5698 | 1.2151 | 0.11 | 0.3600811 | 26,378 | -0.2909 | -51.05% |
OPTHF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 0.2789 | 0.0331 | 13.47% | 0.26665 | 0.2789 | 0.2634 | 2,580 |
08 5월(5) 2024 | 0.2458 | 0.00146 | 0.60% | 0.223 | 0.25 | 0.223 | 9,200 |
07 5월(5) 2024 | 0.244345 | 0.00435 | 1.81% | 0.25 | 0.2505 | 0.2291 | 35,250 |
04 5월(5) 2024 | 0.24 | 0.0036 | 1.52% | 0.2366 | 0.24 | 0.2366 | 1,300 |
03 5월(5) 2024 | 0.2364 | 0.0029 | 1.24% | 0.2365 | 0.2397 | 0.2359 | 7,225 |
02 5월(5) 2024 | 0.2335 | 0.00065 | 0.28% | 0.2388 | 0.243 | 0.2283 | 1,459 |
01 5월(5) 2024 | 0.23285 | 0.00185 | 0.80% | 0.217 | 0.23285 | 0.217 | 5,430 |
30 4월(4) 2024 | 0.231 | -0.0194 | -7.75% | 0.2326 | 0.2326 | 0.231 | 4,614 |
27 4월(4) 2024 | 0.2504 | 0.0067 | 2.75% | 0.2612 | 0.2612 | 0.24785 | 6,903 |
26 4월(4) 2024 | 0.2437 | -0.0023 | -0.93% | 0.266 | 0.266 | 0.2437 | 5,801 |
25 4월(4) 2024 | 0.246 | 0.026 | 11.82% | 0.2607 | 0.2647 | 0.243 | 3,721 |
24 4월(4) 2024 | 0.22 | -0.015 | -6.38% | 0.2237 | 0.2237 | 0.22 | 12,857 |
23 4월(4) 2024 | 0.235 | 0.0416 | 21.51% | 0.20 | 0.2746 | 0.20 | 39,361 |
20 4월(4) 2024 | 0.1934 | 0.0074 | 3.98% | 0.1934 | 0.1934 | 0.1934 | 40,750 |
19 4월(4) 2024 | 0.186 | 0.0006 | 0.32% | 0.186 | 0.2048 | 0.186 | 1,613 |
18 4월(4) 2024 | 0.1854 | -0.0015 | -0.80% | 0.18535 | 0.1854 | 0.18535 | 3,030 |
17 4월(4) 2024 | 0.1869 | -0.0032 | -1.68% | 0.1895 | 0.1899 | 0.1819 | 11,000 |
16 4월(4) 2024 | 0.1901 | 0.0071 | 3.88% | 0.20 | 0.20 | 0.1836 | 16,425 |
13 4월(4) 2024 | 0.183 | -0.007 | -3.68% | 0.1823 | 0.183 | 0.18 | 1,251 |
12 4월(4) 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 10,000 |
11 4월(4) 2024 | 0.19 | 0.0048 | 2.59% | 0.195 | 0.1951 | 0.179 | 8,200 |
10 4월(4) 2024 | 0.1852 | -0.0148 | -7.40% | 0.207 | 0.207 | 0.1852 | 4,536 |