기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Sabre Gold Mines Corporation (QB) | SGLDF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.107 | 0.107 |
SGLDF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1342 | 0.1342 | 0.107 | 0.1118571 | 2,800 | -0.0272 | -20.27% |
1개월 | 0.087 | 0.135 | 0.0868 | 0.1190543 | 22,294 | 0.02 | 22.99% |
3개월 | 0.0705 | 0.135 | 0.0589 | 0.0929587 | 16,610 | 0.0365 | 51.77% |
6개월 | 0.080725 | 0.135 | 0.0589 | 0.0908347 | 17,497 | 0.02628 | 32.55% |
1년 | 0.1365 | 0.146 | 0.0589 | 0.097567 | 16,389 | -0.0295 | -21.61% |
3년 | 0.882 | 0.95 | 0.0589 | 0.4733109 | 73,624 | -0.775 | -87.87% |
5년 | 0.882 | 0.95 | 0.0589 | 0.4733109 | 73,624 | -0.775 | -87.87% |
SGLDF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 0.107 | 0.00 | 0.00% | 0.107 | 0.107 | 0.107 | 0 |
30 4월(4) 2024 | 0.107 | 0.00 | 0.00% | 0.107 | 0.107 | 0.107 | 0 |
27 4월(4) 2024 | 0.107 | 0.00 | 0.00% | 0.107 | 0.107 | 0.107 | 0 |
26 4월(4) 2024 | 0.107 | -0.0272 | -20.27% | 0.107 | 0.107 | 0.107 | 4,600 |
25 4월(4) 2024 | 0.1342 | 0.00 | 0.00% | 0.1342 | 0.1342 | 0.1342 | 0 |
24 4월(4) 2024 | 0.1342 | 0.01205 | 9.86% | 0.1342 | 0.1342 | 0.1342 | 1,000 |
23 4월(4) 2024 | 0.12215 | -0.00775 | -5.97% | 0.12215 | 0.12215 | 0.12215 | 1,000 |
20 4월(4) 2024 | 0.1299 | 0.0024 | 1.88% | 0.1299 | 0.1299 | 0.1299 | 3,585 |
19 4월(4) 2024 | 0.1275 | 0.00 | 0.00% | 0.1275 | 0.1275 | 0.1275 | 0 |
18 4월(4) 2024 | 0.1275 | -0.0035 | -2.67% | 0.13 | 0.13 | 0.1275 | 10,808 |
17 4월(4) 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0 |
16 4월(4) 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0 |
13 4월(4) 2024 | 0.131 | 0.003 | 2.34% | 0.135 | 0.135 | 0.131 | 74,759 |
12 4월(4) 2024 | 0.128 | 0.00169 | 1.34% | 0.133 | 0.133 | 0.1225 | 45,403 |
11 4월(4) 2024 | 0.12631 | 0.00 | 0.00% | 0.12631 | 0.12631 | 0.12631 | 0 |
10 4월(4) 2024 | 0.12631 | 0.01746 | 16.04% | 0.125011 | 0.135 | 0.125011 | 34,421 |
09 4월(4) 2024 | 0.10885 | 0.01485 | 15.80% | 0.10 | 0.12119 | 0.10 | 57,139 |
06 4월(4) 2024 | 0.094 | -0.0117 | -11.07% | 0.09735 | 0.097875 | 0.0936 | 5,919 |
05 4월(4) 2024 | 0.1057 | 0.0128 | 13.78% | 0.095 | 0.1057 | 0.0945 | 36,550 |
04 4월(4) 2024 | 0.0929 | 0.00305 | 3.39% | 0.0921 | 0.0929 | 0.0921 | 1,619 |
03 4월(4) 2024 | 0.08985 | 0.01055 | 13.30% | 0.087 | 0.090362 | 0.0868 | 13,016 |