기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Silver One Resources Inc (QX) | SLVRF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2099 | 0.201 | 0.2099 | 0.201 | 0.2043 |
SLVRF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1866 | 0.2146 | 0.185 | 0.2027653 | 97,677 | 0.0144 | 7.72% |
1개월 | 0.255 | 0.28 | 0.185 | 0.218313 | 349,203 | -0.054 | -21.18% |
3개월 | 0.10614 | 0.295 | 0.10 | 0.1950046 | 307,293 | 0.09486 | 89.37% |
6개월 | 0.1525 | 0.295 | 0.10 | 0.1713465 | 239,345 | 0.0485 | 31.80% |
1년 | 0.3066 | 0.313 | 0.10 | 0.1882474 | 194,701 | -0.1056 | -34.44% |
3년 | 0.60 | 0.668 | 0.10 | 0.2802977 | 221,320 | -0.399 | -66.50% |
5년 | 0.1065 | 0.75 | 0.05969 | 0.3547346 | 271,730 | 0.0945 | 88.73% |
SLVRF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 0.201 | -0.0033 | -1.62% | 0.2099 | 0.2099 | 0.201 | 147,995 |
08 5월(5) 2024 | 0.2043 | -0.0028 | -1.35% | 0.2145 | 0.2146 | 0.20 | 123,294 |
07 5월(5) 2024 | 0.2071 | 0.0131 | 6.75% | 0.1985 | 0.2099 | 0.197764 | 208,111 |
04 5월(5) 2024 | 0.194 | 0.0048 | 2.54% | 0.198593 | 0.205 | 0.19 | 38,364 |
03 5월(5) 2024 | 0.1892 | -0.0128 | -6.34% | 0.20 | 0.202 | 0.185 | 51,897 |
02 5월(5) 2024 | 0.202 | 0.016 | 8.60% | 0.1866 | 0.205 | 0.1866 | 66,718 |
01 5월(5) 2024 | 0.186 | -0.019 | -9.27% | 0.1992 | 0.2014 | 0.185 | 417,298 |
30 4월(4) 2024 | 0.205 | 0.00005 | 0.02% | 0.199 | 0.21 | 0.1983 | 180,373 |
27 4월(4) 2024 | 0.20495 | -0.00115 | -0.56% | 0.2045 | 0.2137 | 0.203 | 100,808 |
26 4월(4) 2024 | 0.2061 | -0.0039 | -1.86% | 0.206 | 0.2143 | 0.19 | 330,316 |
25 4월(4) 2024 | 0.21 | 0.0217 | 11.52% | 0.1994 | 0.2143 | 0.1994 | 273,402 |
24 4월(4) 2024 | 0.1883 | -0.0087 | -4.42% | 0.213 | 0.213 | 0.1883 | 1,318,056 |
23 4월(4) 2024 | 0.197 | -0.017 | -7.94% | 0.2005 | 0.223 | 0.1964 | 361,216 |
20 4월(4) 2024 | 0.214 | -0.007 | -3.17% | 0.225 | 0.24 | 0.1883 | 529,553 |
19 4월(4) 2024 | 0.221 | -0.00415 | -1.84% | 0.2213 | 0.2331 | 0.22 | 211,359 |
18 4월(4) 2024 | 0.22515 | -0.01445 | -6.03% | 0.2472 | 0.2472 | 0.2227 | 115,053 |
17 4월(4) 2024 | 0.2396 | -0.0104 | -4.16% | 0.25 | 0.2554 | 0.228 | 388,414 |
16 4월(4) 2024 | 0.25 | -0.0053 | -2.08% | 0.25 | 0.27 | 0.2383 | 541,326 |
13 4월(4) 2024 | 0.2553 | 0.00562 | 2.25% | 0.28 | 0.28 | 0.249 | 581,557 |
12 4월(4) 2024 | 0.24968 | 0.00768 | 3.17% | 0.267 | 0.267 | 0.2276 | 679,791 |
11 4월(4) 2024 | 0.242 | -0.023 | -8.68% | 0.255 | 0.2589 | 0.2407 | 467,149 |
10 4월(4) 2024 | 0.265 | -0.025 | -8.62% | 0.29 | 0.29 | 0.255 | 817,063 |