Pure Energy Minerals (QB) Historical Data - PEMIF

기업명	주식 심볼	시장	주식 타입
Pure Energy Minerals Ltd (QB)	PEMIF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0023	-0.84%	0.2724	02:55:13

개장가	저가	고가	종가	전일 종가
0.2552	0.2552	0.2727	0.2724	0.2747

PEMIF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.2613	0.297	0.244	0.2703923	34,789	0.0111	4.25%
1개월	0.31	0.33	0.244	0.2811252	22,033	-0.0376	-12.13%
3개월	0.297	0.34	0.244	0.2916494	22,394	-0.0246	-8.28%
6개월	0.58	0.5961	0.244	0.3296389	24,170	-0.3076	-53.03%
1년	0.36	1.30	0.244	0.5984074	30,599	-0.0876	-24.33%
3년	1.10	2.11	0.21	0.8411216	32,242	-0.8276	-75.24%
5년	0.05	2.11	0.018676	0.3667109	80,234	0.2224	444.80%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.2724	-0.0023	-0.84%	0.2552	0.2727	0.2552	8,766
26 4월(4) 2024	0.2747	-0.0174	-5.96%	0.28	0.297	0.268906	30,118
25 4월(4) 2024	0.2921	0.0152	5.49%	0.28825	0.297	0.257753	25,763
24 4월(4) 2024	0.2769	0.0169	6.50%	0.297	0.297	0.2739	16,784
23 4월(4) 2024	0.26	-0.031	-10.65%	0.244	0.2746	0.244	93,078
20 4월(4) 2024	0.291	0.021	7.78%	0.2613	0.291	0.2513	8,204
19 4월(4) 2024	0.27	0.0094	3.61%	0.25685	0.27	0.25145	42,254
18 4월(4) 2024	0.2606	-0.0251	-8.79%	0.27355	0.2851	0.2606	14,278
17 4월(4) 2024	0.2857	0.0157	5.81%	0.287	0.287	0.25	19,324
16 4월(4) 2024	0.27	-0.01	-3.57%	0.2712	0.2785	0.26	35,850
13 4월(4) 2024	0.28	-0.017	-5.72%	0.28915	0.28915	0.2712	16,536
12 4월(4) 2024	0.297	-0.00147	-0.49%	0.297	0.297	0.297	3,066
11 4월(4) 2024	0.298473	0.01387	4.87%	0.2846	0.298473	0.284	3,789
10 4월(4) 2024	0.2846	-0.01155	-3.90%	0.3056	0.3056	0.2846	600
09 4월(4) 2024	0.29615	-0.02065	-6.52%	0.3259	0.33	0.2847	6,477
06 4월(4) 2024	0.3168	0.01305	4.30%	0.3007	0.3168	0.2846	11,263
05 4월(4) 2024	0.30375	0.01915	6.73%	0.30645	0.30645	0.2846	13,403
04 4월(4) 2024	0.2846	-0.018	-5.95%	0.3026	0.3026	0.2844	9,396
03 4월(4) 2024	0.3026	-0.0257	-7.83%	0.3219	0.3219	0.2875	47,509
02 4월(4) 2024	0.3283	0.0383	13.21%	0.31	0.3283	0.283	20,931
29 3월(3) 2024	0.29	-0.0102	-3.40%	0.3115	0.32	0.2881	44,617