기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Peninsula Energy Ltd (QB) | PENMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.074 | 0.07 | 0.077 | 0.07056 |
PENMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.066 | 0.078 | 0.06025 | 0.06837 | 479,804 | 0.0065 | 9.85% |
1개월 | 0.0825 | 0.0879 | 0.06025 | 0.0700707 | 767,382 | -0.01 | -12.12% |
3개월 | 0.101 | 0.102 | 0.06025 | 0.0746572 | 688,956 | -0.0285 | -28.22% |
6개월 | 0.076075 | 0.102 | 0.058 | 0.073515 | 1,053,528 | -0.00358 | -4.70% |
1년 | 0.0871 | 0.1346 | 0.0522 | 0.0739586 | 769,098 | -0.0146 | -16.76% |
3년 | 0.09 | 0.275 | 0.0522 | 0.1128387 | 545,312 | -0.0175 | -19.44% |
5년 | 0.1813 | 7.50 | 0.02 | 0.1118291 | 518,896 | -0.1088 | -60.01% |
PENMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.07056 | 0.00456 | 6.91% | 0.066 | 0.077 | 0.065 | 264,452 |
01 5월(5) 2024 | 0.066 | -0.002 | -2.94% | 0.069 | 0.069 | 0.066 | 488,176 |
30 4월(4) 2024 | 0.068 | -0.002 | -2.86% | 0.078 | 0.078 | 0.066 | 506,374 |
27 4월(4) 2024 | 0.07 | 0.0033 | 4.95% | 0.06025 | 0.07 | 0.06025 | 808,786 |
26 4월(4) 2024 | 0.0667 | -0.0003 | -0.45% | 0.066 | 0.0667 | 0.066 | 331,230 |
25 4월(4) 2024 | 0.067 | -0.0015 | -2.19% | 0.076 | 0.076 | 0.067 | 325,721 |
24 4월(4) 2024 | 0.0685 | -0.0025 | -3.52% | 0.07 | 0.07 | 0.066 | 222,392 |
23 4월(4) 2024 | 0.071 | 0.00005 | 0.07% | 0.0685 | 0.071 | 0.066 | 175,752 |
20 4월(4) 2024 | 0.07095 | 0.00195 | 2.83% | 0.07 | 0.078 | 0.066 | 190,499 |
19 4월(4) 2024 | 0.069 | 0.0025 | 3.76% | 0.068 | 0.07225 | 0.0665 | 222,615 |
18 4월(4) 2024 | 0.0665 | 0.002 | 3.10% | 0.067 | 0.068 | 0.065 | 1,099,670 |
17 4월(4) 2024 | 0.0645 | -0.007 | -9.79% | 0.0715 | 0.0715 | 0.062 | 4,247,417 |
16 4월(4) 2024 | 0.0715 | -0.00077 | -1.06% | 0.0715 | 0.08 | 0.07 | 492,454 |
13 4월(4) 2024 | 0.072266 | -0.00273 | -3.65% | 0.071 | 0.0782 | 0.07 | 1,536,730 |
12 4월(4) 2024 | 0.075 | -0.004 | -5.06% | 0.075 | 0.075 | 0.07 | 2,926,297 |
11 4월(4) 2024 | 0.079 | 0.0003 | 0.38% | 0.0764 | 0.08 | 0.0764 | 366,307 |
10 4월(4) 2024 | 0.0787 | -0.0013 | -1.63% | 0.085 | 0.085 | 0.0764 | 361,114 |
09 4월(4) 2024 | 0.08 | -0.001 | -1.23% | 0.08354 | 0.086 | 0.08 | 367,900 |
06 4월(4) 2024 | 0.081 | 0.001 | 1.25% | 0.0879 | 0.0879 | 0.077 | 274,088 |
05 4월(4) 2024 | 0.08 | 0.0039 | 5.12% | 0.0825 | 0.087 | 0.08 | 139,661 |
04 4월(4) 2024 | 0.0761 | -0.0052 | -6.40% | 0.071 | 0.088 | 0.071 | 1,757,838 |
03 4월(4) 2024 | 0.0813 | 0.0013 | 1.62% | 0.085 | 0.0857 | 0.077 | 549,960 |