기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Posabit Systems Corporation (QX) | POSAF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.15 | 0.15 | 0.15 | 0.15 |
POSAF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.13305 | 0.15 | 0.06531 | 0.1397113 | 78,843 | 0.01695 | 12.74% |
1개월 | 0.1516 | 0.1635 | 0.06531 | 0.1386098 | 60,439 | -0.0016 | -1.06% |
3개월 | 0.2297 | 0.2312 | 0.06531 | 0.1650749 | 76,536 | -0.0797 | -34.70% |
6개월 | 0.29 | 0.359 | 0.06531 | 0.207477 | 91,003 | -0.14 | -48.28% |
1년 | 0.72 | 0.72 | 0.06531 | 0.3062574 | 77,493 | -0.57 | -79.17% |
3년 | 0.329 | 2.12 | 0.06531 | 0.7243433 | 84,099 | -0.179 | -54.41% |
5년 | 0.34732 | 2.12 | 0.01 | 0.6669572 | 70,632 | -0.19732 | -56.81% |
POSAF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.10 | 97,745 |
01 5월(5) 2024 | 0.15 | 0.03795 | 33.87% | 0.12 | 0.15 | 0.10855 | 124,720 |
30 4월(4) 2024 | 0.11205 | -0.00905 | -7.47% | 0.1211 | 0.1211 | 0.06531 | 61,850 |
27 4월(4) 2024 | 0.1211 | -0.0166 | -12.06% | 0.13305 | 0.13305 | 0.1211 | 31,058 |
26 4월(4) 2024 | 0.1377 | 0.00 | 0.00% | 0.1377 | 0.1377 | 0.1377 | 0 |
25 4월(4) 2024 | 0.1377 | 0.00 | 0.00% | 0.1377 | 0.1377 | 0.1377 | 0 |
24 4월(4) 2024 | 0.1377 | 0.0157 | 12.87% | 0.13 | 0.1377 | 0.1211 | 26,350 |
23 4월(4) 2024 | 0.122 | -0.0057 | -4.46% | 0.1367 | 0.1367 | 0.119257 | 61,523 |
20 4월(4) 2024 | 0.1277 | 0.00 | 0.00% | 0.1277 | 0.1277 | 0.1277 | 0 |
19 4월(4) 2024 | 0.1277 | -0.0044 | -3.33% | 0.13 | 0.132025 | 0.1262 | 82,161 |
18 4월(4) 2024 | 0.1321 | -0.0079 | -5.64% | 0.1465 | 0.15 | 0.1321 | 14,500 |
17 4월(4) 2024 | 0.14 | 0.0015 | 1.08% | 0.14175 | 0.144379 | 0.1277 | 116,690 |
16 4월(4) 2024 | 0.1385 | -0.0115 | -7.67% | 0.14 | 0.145 | 0.1334 | 207,200 |
13 4월(4) 2024 | 0.15 | 0.00755 | 5.30% | 0.1413 | 0.15 | 0.1413 | 32,473 |
12 4월(4) 2024 | 0.14245 | 0.00 | 0.00% | 0.14245 | 0.14245 | 0.14245 | 0 |
11 4월(4) 2024 | 0.14245 | 0.00 | 0.00% | 0.14245 | 0.14245 | 0.14245 | 0 |
10 4월(4) 2024 | 0.14245 | 0.00745 | 5.52% | 0.14245 | 0.14245 | 0.14245 | 625 |
09 4월(4) 2024 | 0.135 | -0.0285 | -17.43% | 0.1516 | 0.1516 | 0.135 | 850 |
06 4월(4) 2024 | 0.1635 | 0.0213 | 14.98% | 0.15605 | 0.1635 | 0.1559 | 47,190 |
05 4월(4) 2024 | 0.1422 | -0.0205 | -12.60% | 0.1516 | 0.1516 | 0.1422 | 1,656 |
04 4월(4) 2024 | 0.1627 | 0.0003 | 0.18% | 0.1699 | 0.1699 | 0.160184 | 5,453 |
03 4월(4) 2024 | 0.1624 | 0.0124 | 8.27% | 0.1625 | 0.17 | 0.1624 | 6,450 |