기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Trigon Metals Inc (QB) | PNTZF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.146 | 0.1379 | 0.148 | 0.15 |
PNTZF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1316 | 0.156 | 0.1316 | 0.1380508 | 28,500 | 0.0063 | 4.79% |
1개월 | 0.1224 | 0.156 | 0.12 | 0.1321248 | 24,426 | 0.0155 | 12.66% |
3개월 | 0.13265 | 0.156 | 0.1133 | 0.1285495 | 39,452 | 0.00525 | 3.96% |
6개월 | 0.1485 | 0.207 | 0.1133 | 0.1474864 | 37,878 | -0.0106 | -7.14% |
1년 | 0.1537 | 0.207 | 0.1133 | 0.1463249 | 35,788 | -0.0158 | -10.28% |
3년 | 0.3201 | 0.4777 | 0.0116 | 0.179858 | 23,780 | -0.1822 | -56.92% |
5년 | 0.07 | 0.4777 | 0.0116 | 0.1876804 | 21,321 | 0.0679 | 97.00% |
PNTZF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
21 5월(5) 2024 | 0.15 | 0.012 | 8.70% | 0.143 | 0.156 | 0.143 | 24,750 |
18 5월(5) 2024 | 0.138 | 0.0032 | 2.37% | 0.1355 | 0.138 | 0.1355 | 28,850 |
17 5월(5) 2024 | 0.1348 | 0.0007 | 0.52% | 0.1353 | 0.1353 | 0.1348 | 34,000 |
16 5월(5) 2024 | 0.1341 | -0.0039 | -2.83% | 0.14355 | 0.1451 | 0.1341 | 46,400 |
15 5월(5) 2024 | 0.138 | 0.0066 | 5.02% | 0.1316 | 0.1408 | 0.1316 | 8,500 |
14 5월(5) 2024 | 0.1314 | -0.0048 | -3.52% | 0.1358 | 0.1385 | 0.13095 | 5,305 |
11 5월(5) 2024 | 0.1362 | 0.0012 | 0.89% | 0.1362 | 0.1362 | 0.1362 | 100 |
10 5월(5) 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.135 | 100,100 |
09 5월(5) 2024 | 0.13 | 0.00 | 0.00% | 0.12 | 0.13 | 0.12 | 1,250 |
08 5월(5) 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
07 5월(5) 2024 | 0.13 | 0.00 | 0.00% | 0.1306 | 0.1306 | 0.13 | 6,300 |
04 5월(5) 2024 | 0.13 | 0.0004 | 0.31% | 0.1305 | 0.1305 | 0.13 | 37,059 |
03 5월(5) 2024 | 0.1296 | 0.0086 | 7.11% | 0.1248 | 0.1296 | 0.1248 | 18,583 |
02 5월(5) 2024 | 0.121 | -0.0033 | -2.65% | 0.12415 | 0.12435 | 0.121 | 5,976 |
01 5월(5) 2024 | 0.1243 | -0.00015 | -0.12% | 0.1243 | 0.1243 | 0.1243 | 1,015 |
30 4월(4) 2024 | 0.12445 | -0.00161 | -1.28% | 0.1253 | 0.1265 | 0.12445 | 24,400 |
27 4월(4) 2024 | 0.126058 | 0.00001 | 0.01% | 0.1275 | 0.1275 | 0.123748 | 77,100 |
26 4월(4) 2024 | 0.12605 | -0.00165 | -1.29% | 0.12735 | 0.1297 | 0.12605 | 35,500 |
25 4월(4) 2024 | 0.1277 | 0.0053 | 4.33% | 0.1257 | 0.1277 | 0.1257 | 8,400 |
24 4월(4) 2024 | 0.1224 | -0.001 | -0.81% | 0.1224 | 0.1224 | 0.1224 | 500 |
23 4월(4) 2024 | 0.1234 | 0.00004 | 0.03% | 0.1234 | 0.1234 | 0.1234 | 8,015 |