Provenance Gold (QB) Historical Data - PVGDF

기업명	주식 심볼	시장	주식 타입
Provenance Gold Corporation (QB)	PVGDF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.055	04:58:05

개장가	저가	고가	종가	전일 종가
			0.055	0.055

PVGDF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0547	0.06	0.0495	0.0550978	26,755	0.0003	0.55%
1개월	0.06125	0.066	0.0495	0.0581476	25,983	-0.00625	-10.20%
3개월	0.053	0.073	0.0417	0.0582978	44,335	0.002	3.77%
6개월	0.0838	0.087392	0.0417	0.0625161	34,115	-0.0288	-34.37%
1년	0.06635	0.10	0.0417	0.0736357	45,148	-0.01135	-17.11%
3년	0.095	0.1731	0.03206	0.0936486	75,253	-0.04	-42.11%
5년	0.1028	0.1731	0.03206	0.0936465	74,105	-0.0478	-46.50%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	0.055	0.00	0.00%	0.055	0.055	0.055	13,772
04 5월(5) 2024	0.055	-0.005	-8.33%	0.055	0.055	0.0522	60,000
03 5월(5) 2024	0.06	0.0105	21.21%	0.0502	0.06	0.0495	28,500
02 5월(5) 2024	0.0495	-0.00141	-2.78%	0.0495	0.0495	0.0495	500
01 5월(5) 2024	0.050914	-0.00459	-8.26%	0.0547	0.0547	0.050914	31,001
30 4월(4) 2024	0.0555	0.0035	6.73%	0.0555	0.0555	0.0555	500
27 4월(4) 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0
26 4월(4) 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0
25 4월(4) 2024	0.052	0.00	0.00%	0.052	0.052	0.052	0
24 4월(4) 2024	0.052	-0.0025	-4.59%	0.05365	0.05365	0.052	54,422
23 4월(4) 2024	0.0545	-0.0049	-8.25%	0.05365	0.054714	0.05365	21,300
20 4월(4) 2024	0.0594	-0.0066	-10.00%	0.0594	0.0594	0.0594	2,000
19 4월(4) 2024	0.066	0.00	0.00%	0.066	0.066	0.066	0
18 4월(4) 2024	0.066	0.00	0.00%	0.066	0.066	0.066	0
17 4월(4) 2024	0.066	0.0057	9.45%	0.0574	0.066	0.0553	92,779
16 4월(4) 2024	0.0603	0.00	0.00%	0.0603	0.0603	0.0603	0
13 4월(4) 2024	0.0603	-0.001	-1.63%	0.0639	0.0639	0.0603	13,000
12 4월(4) 2024	0.0613	0.00005	0.08%	0.0613	0.0613	0.0613	10,000
11 4월(4) 2024	0.06125	0.00	0.00%	0.06125	0.06125	0.06125	0
10 4월(4) 2024	0.06125	-0.00115	-1.84%	0.06125	0.06125	0.06125	10,000
09 4월(4) 2024	0.0624	0.00	0.00%	0.0624	0.0624	0.0624	0