Pantheon Reources (QX) Historical Data - PTHRF

기업명	주식 심볼	시장	주식 타입
Pantheon Reources PLC (QX)	PTHRF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0159	-3.72%	0.4111	04:54:43

개장가	저가	고가	종가	전일 종가
0.419	0.408	0.425	0.4111	0.427

PTHRF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.432	0.48982	0.3965	0.440541	403,362	-0.0209	-4.84%
1개월	0.395	0.598	0.392	0.4449355	530,504	0.0161	4.08%
3개월	0.377	0.598	0.30221	0.3999007	384,528	0.0341	9.05%
6개월	0.32	0.598	0.211	0.3465257	369,244	0.0911	28.47%
1년	0.24	0.598	0.1244	0.2885209	361,936	0.1711	71.29%
3년	0.48	1.99	0.1244	0.8709811	540,454	-0.0689	-14.35%
5년	0.2312	5.21	0.0476	0.8584066	459,490	0.1799	77.81%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.4111	-0.0159	-3.72%	0.419	0.425	0.408	337,456
03 5월(5) 2024	0.427	0.0064	1.52%	0.41	0.427	0.3965	659,098
02 5월(5) 2024	0.4206	-0.0319	-7.05%	0.43975	0.44	0.41	194,577
01 5월(5) 2024	0.4525	-0.0175	-3.72%	0.466	0.475	0.4443	117,652
30 4월(4) 2024	0.47	0.03	6.82%	0.474	0.48982	0.4647	398,782
27 4월(4) 2024	0.44	0.025	6.02%	0.432	0.45	0.432	646,700
26 4월(4) 2024	0.415	-0.0001	-0.02%	0.4148	0.425	0.412	196,800
25 4월(4) 2024	0.4151	0.0071	1.74%	0.41311	0.423	0.41	531,072
24 4월(4) 2024	0.408	0.003	0.74%	0.405	0.431	0.405	347,001
23 4월(4) 2024	0.405	-0.0057	-1.39%	0.415	0.42	0.404	355,707
20 4월(4) 2024	0.4107	0.0067	1.66%	0.392	0.4107	0.392	423,880
19 4월(4) 2024	0.404	0.002	0.50%	0.402	0.41	0.40	443,229
18 4월(4) 2024	0.402	-0.023	-5.41%	0.4165	0.42	0.399	959,413
17 4월(4) 2024	0.425	-0.01	-2.30%	0.435	0.435	0.41	425,621
16 4월(4) 2024	0.435	-0.011	-2.47%	0.439	0.455	0.43	281,473
13 4월(4) 2024	0.446	-0.029	-6.11%	0.4576	0.465	0.446	248,814
12 4월(4) 2024	0.475	-0.015	-3.06%	0.4657	0.486	0.4502	778,537
11 4월(4) 2024	0.49	-0.0325	-6.22%	0.509	0.518	0.49	250,196
10 4월(4) 2024	0.5225	0.0845	19.29%	0.56	0.598	0.513	1,667,401
09 4월(4) 2024	0.438	0.03185	7.84%	0.417	0.4381	0.417	1,375,002
06 4월(4) 2024	0.40615	0.00615	1.54%	0.395	0.415	0.395	309,125