기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Regenx Tech Corporation (QB) | RGXTF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0071 | 0.0063 | 0.0071 | 0.0071 | 0.0071 |
RGXTF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0064 | 0.0082 | 0.0062 | 0.0068074 | 302,720 | 0.0007 | 10.94% |
1개월 | 0.01 | 0.01 | 0.005 | 0.0068658 | 356,524 | -0.0029 | -29.00% |
3개월 | 0.0377 | 0.0378 | 0.0048 | 0.0119968 | 451,481 | -0.0306 | -81.17% |
6개월 | 0.0587 | 0.0587 | 0.0048 | 0.0162717 | 260,895 | -0.0516 | -87.90% |
1년 | 0.0765 | 0.0939 | 0.0048 | 0.0291441 | 171,328 | -0.0694 | -90.72% |
3년 | 0.03 | 0.1008 | 0.0048 | 0.039871 | 162,294 | -0.0229 | -76.33% |
5년 | 0.03 | 0.1008 | 0.0048 | 0.039871 | 162,294 | -0.0229 | -76.33% |
RGXTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
15 5월(5) 2024 | 0.0071 | 0.00 | 0.00% | 0.0071 | 0.0071 | 0.0063 | 822,162 |
14 5월(5) 2024 | 0.0071 | 0.00015 | 2.16% | 0.0071 | 0.0071 | 0.0071 | 500,000 |
11 5월(5) 2024 | 0.00695 | 0.00063 | 9.97% | 0.0067 | 0.0082 | 0.0067 | 329,350 |
10 5월(5) 2024 | 0.00632 | 0.00 | 0.00% | 0.00632 | 0.00632 | 0.00632 | 0 |
09 5월(5) 2024 | 0.00632 | 0.00002 | 0.32% | 0.00632 | 0.00632 | 0.00632 | 15,000 |
08 5월(5) 2024 | 0.0063 | 0.0001 | 1.61% | 0.0064 | 0.0064 | 0.0062 | 366,530 |
07 5월(5) 2024 | 0.0062 | -0.0006 | -8.82% | 0.006228 | 0.006228 | 0.0062 | 14,545 |
04 5월(5) 2024 | 0.0068 | 0.0011 | 19.30% | 0.005 | 0.00708 | 0.005 | 903,810 |
03 5월(5) 2024 | 0.0057 | -0.0005 | -8.06% | 0.007 | 0.007 | 0.0057 | 292,649 |
02 5월(5) 2024 | 0.0062 | -0.0008 | -11.43% | 0.007 | 0.007 | 0.0057 | 1,244,289 |
01 5월(5) 2024 | 0.007 | 0.00 | 0.00% | 0.007 | 0.00746 | 0.00675 | 278,055 |
30 4월(4) 2024 | 0.007 | 0.0002 | 2.94% | 0.0075 | 0.0075 | 0.0065 | 111,000 |
27 4월(4) 2024 | 0.0068 | -0.0007 | -9.33% | 0.007 | 0.008 | 0.0068 | 767,100 |
26 4월(4) 2024 | 0.0075 | 0.00 | 0.00% | 0.0075 | 0.00845 | 0.0057 | 957,875 |
25 4월(4) 2024 | 0.0075 | 0.0003 | 4.17% | 0.0079 | 0.0079 | 0.0075 | 130,100 |
24 4월(4) 2024 | 0.0072 | -0.0013 | -15.29% | 0.00715 | 0.0074 | 0.00715 | 100,000 |
23 4월(4) 2024 | 0.0085 | 0.0016 | 23.19% | 0.0078 | 0.0085 | 0.0067 | 109,625 |
20 4월(4) 2024 | 0.0069 | -0.0022 | -24.18% | 0.007 | 0.0089 | 0.0069 | 249,121 |
19 4월(4) 2024 | 0.0091 | 0.0019 | 26.39% | 0.007 | 0.0091 | 0.007 | 115,000 |
18 4월(4) 2024 | 0.0072 | -0.0028 | -28.00% | 0.007 | 0.0099 | 0.007 | 274,701 |
17 4월(4) 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 15,200 |
16 4월(4) 2024 | 0.01 | -0.0005 | -4.76% | 0.0076 | 0.01 | 0.0076 | 20,000 |