기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Scotch Creek Ventures Inc (PK) | SCVFF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0283 | 0.0283 | 0.029 | 0.029 | 0.0299 |
SCVFF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.03 | 0.03 | 0.025 | 0.0288185 | 5,688 | -0.001 | -3.33% |
1개월 | 0.0249 | 0.03 | 0.023 | 0.0273351 | 15,535 | 0.0041 | 16.47% |
3개월 | 0.04125 | 0.0451 | 0.02 | 0.0301469 | 41,461 | -0.01225 | -29.70% |
6개월 | 0.04564 | 0.064 | 0.02 | 0.0364323 | 52,874 | -0.01664 | -36.46% |
1년 | 0.1104 | 0.155 | 0.02 | 0.068659 | 60,128 | -0.0814 | -73.73% |
3년 | 0.7306 | 2.8786 | 0.02 | 0.2694225 | 67,623 | -0.7016 | -96.03% |
5년 | 0.7306 | 2.8786 | 0.02 | 0.2694225 | 67,623 | -0.7016 | -96.03% |
SCVFF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
06 6월(6) 2024 | 0.029 | -0.0009 | -3.01% | 0.0283 | 0.029 | 0.0283 | 42,972 |
05 6월(6) 2024 | 0.0299 | 0.00 | 0.00% | 0.0299 | 0.0299 | 0.0299 | 0 |
04 6월(6) 2024 | 0.0299 | 0.0029 | 10.74% | 0.025 | 0.0299 | 0.025 | 15,900 |
01 6월(6) 2024 | 0.027 | 0.002 | 8.00% | 0.02755 | 0.02755 | 0.027 | 700 |
31 5월(5) 2024 | 0.025 | -0.0028 | -10.07% | 0.0253 | 0.0253 | 0.025 | 3,450 |
30 5월(5) 2024 | 0.0278 | 0.0002 | 0.72% | 0.03 | 0.03 | 0.0278 | 2,700 |
29 5월(5) 2024 | 0.0276 | 0.0026 | 10.40% | 0.025 | 0.0288 | 0.025 | 69,512 |
25 5월(5) 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 2,050 |
24 5월(5) 2024 | 0.025 | -0.004 | -13.79% | 0.025 | 0.025 | 0.025 | 1,073 |
23 5월(5) 2024 | 0.029 | 0.0028 | 10.69% | 0.027 | 0.029 | 0.025 | 42,800 |
22 5월(5) 2024 | 0.0262 | -0.0037 | -12.37% | 0.0262 | 0.0262 | 0.0262 | 1,500 |
21 5월(5) 2024 | 0.0299 | 0.00245 | 8.93% | 0.0298 | 0.0299 | 0.0298 | 4,200 |
18 5월(5) 2024 | 0.02745 | 0.00245 | 9.80% | 0.025 | 0.02745 | 0.025 | 1,337 |
17 5월(5) 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.0275 | 0.025 | 11,383 |
16 5월(5) 2024 | 0.025 | -0.00163 | -6.12% | 0.025 | 0.025 | 0.025 | 13,000 |
15 5월(5) 2024 | 0.02663 | 0.00 | 0.00% | 0.02663 | 0.02663 | 0.02663 | 0 |
14 5월(5) 2024 | 0.02663 | 0.0001 | 0.38% | 0.0276 | 0.028 | 0.025 | 28,925 |
11 5월(5) 2024 | 0.02653 | 0.00085 | 3.31% | 0.023 | 0.0274 | 0.023 | 40,930 |
10 5월(5) 2024 | 0.02568 | -0.0002 | -0.77% | 0.0249 | 0.02568 | 0.0249 | 9,096 |
09 5월(5) 2024 | 0.02588 | 0.00 | 0.00% | 0.02588 | 0.02588 | 0.02588 | 0 |
08 5월(5) 2024 | 0.02588 | -0.00322 | -11.07% | 0.02905 | 0.02905 | 0.02588 | 84,145 |
07 5월(5) 2024 | 0.0291 | 0.00309 | 11.87% | 0.02 | 0.0296 | 0.02 | 10,102 |