기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vivos Inc (QB) | RDGL | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.175 | 0.171 | 0.2095 | 0.208 | 0.172475 |
RDGL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.104 | 0.2095 | 0.1034 | 0.1493912 | 2,426,209 | 0.104 | 100.00% |
1개월 | 0.0759 | 0.2095 | 0.074 | 0.118971 | 1,626,863 | 0.1321 | 174.04% |
3개월 | 0.0595 | 0.2095 | 0.049 | 0.0950896 | 957,574 | 0.1485 | 249.58% |
6개월 | 0.05827 | 0.2095 | 0.04119 | 0.0818313 | 796,390 | 0.14973 | 256.96% |
1년 | 0.0975 | 0.2095 | 0.04119 | 0.0746354 | 596,378 | 0.1105 | 113.33% |
3년 | 0.09005 | 0.2095 | 0.04 | 0.0801077 | 674,813 | 0.11795 | 130.98% |
5년 | 0.0038 | 0.31 | 0.0025 | 0.0812646 | 1,037,091 | 0.2042 | 5,373.68% |
RDGL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 0.172475 | 0.01548 | 9.86% | 0.159 | 0.1735 | 0.1515 | 1,683,535 |
30 4월(4) 2024 | 0.157 | 0.007 | 4.67% | 0.1473 | 0.18 | 0.135 | 5,063,167 |
27 4월(4) 2024 | 0.15 | 0.0301 | 25.10% | 0.12 | 0.1599 | 0.12 | 2,763,974 |
26 4월(4) 2024 | 0.1199 | 0.00115 | 0.97% | 0.1229 | 0.124 | 0.104 | 1,061,702 |
25 4월(4) 2024 | 0.11875 | 0.01375 | 13.10% | 0.104 | 0.1203 | 0.1034 | 1,558,667 |
24 4월(4) 2024 | 0.105 | -0.0015 | -1.41% | 0.1031 | 0.107 | 0.103 | 230,748 |
23 4월(4) 2024 | 0.1065 | 0.0005 | 0.47% | 0.106 | 0.1067 | 0.101 | 399,559 |
20 4월(4) 2024 | 0.106 | 0.0029 | 2.81% | 0.1031 | 0.1072 | 0.0975 | 1,356,556 |
19 4월(4) 2024 | 0.1031 | -0.00228 | -2.16% | 0.1055 | 0.1055 | 0.1001 | 501,366 |
18 4월(4) 2024 | 0.10538 | -0.00457 | -4.16% | 0.115 | 0.115 | 0.102 | 761,882 |
17 4월(4) 2024 | 0.10995 | 0.00055 | 0.50% | 0.109 | 0.11 | 0.1001 | 1,387,745 |
16 4월(4) 2024 | 0.1094 | 0.005 | 4.79% | 0.1097 | 0.1199 | 0.0955 | 2,581,378 |
13 4월(4) 2024 | 0.1044 | -0.0039 | -3.60% | 0.11 | 0.1148 | 0.096 | 3,308,376 |
12 4월(4) 2024 | 0.1083 | 0.0163 | 17.72% | 0.0944 | 0.11 | 0.0932 | 4,399,300 |
11 4월(4) 2024 | 0.092 | 0.00776 | 9.21% | 0.0854 | 0.0978 | 0.08395 | 1,574,018 |
10 4월(4) 2024 | 0.08424 | 0.003 | 3.69% | 0.0824 | 0.085 | 0.0801 | 862,358 |
09 4월(4) 2024 | 0.08124 | 0.00124 | 1.55% | 0.081 | 0.0825 | 0.076 | 446,042 |
06 4월(4) 2024 | 0.08 | 0.004 | 5.26% | 0.076 | 0.08 | 0.074 | 1,207,302 |
05 4월(4) 2024 | 0.076 | -0.0032 | -4.04% | 0.0799 | 0.0799 | 0.0751 | 309,238 |
04 4월(4) 2024 | 0.0792 | 0.0038 | 5.04% | 0.0759 | 0.08298 | 0.0753 | 1,080,351 |
03 4월(4) 2024 | 0.0754 | 0.00145 | 1.96% | 0.0749 | 0.0762 | 0.0723 | 852,263 |
02 4월(4) 2024 | 0.07395 | 0.0017 | 2.35% | 0.071 | 0.077 | 0.0704 | 1,129,988 |