기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Spectra7 Microsystems Inc (QB) | SPVNF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0854 | 0.0854 | 0.0854 | 0.0752 |
SPVNF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.09627 | 0.101 | 0.075 | 0.0859877 | 27,668 | -0.01087 | -11.29% |
1개월 | 0.3816 | 0.4977 | 0.06225 | 0.0872162 | 113,686 | -0.2962 | -77.62% |
3개월 | 0.3655 | 0.653 | 0.06225 | 0.2732975 | 74,943 | -0.2801 | -76.63% |
6개월 | 0.3946 | 0.653 | 0.06225 | 0.309908 | 59,097 | -0.3092 | -78.36% |
1년 | 0.437 | 0.7536 | 0.06225 | 0.3871921 | 48,764 | -0.3516 | -80.46% |
3년 | 0.03 | 2.34 | 0.016 | 0.4582024 | 58,180 | 0.0554 | 184.67% |
5년 | 0.055 | 2.34 | 0.0001 | 0.2158411 | 80,835 | 0.0304 | 55.27% |
SPVNF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 0.0752 | -0.0034 | -4.33% | 0.0752 | 0.0752 | 0.0752 | 1,000 |
30 4월(4) 2024 | 0.0786 | 0.00 | 0.00% | 0.0786 | 0.0786 | 0.0786 | 0 |
27 4월(4) 2024 | 0.0786 | -0.0074 | -8.60% | 0.0786 | 0.0786 | 0.0786 | 150 |
26 4월(4) 2024 | 0.086 | -0.00045 | -0.52% | 0.101 | 0.101 | 0.075 | 86,073 |
25 4월(4) 2024 | 0.08645 | -0.00995 | -10.32% | 0.09627 | 0.09627 | 0.08645 | 23,450 |
24 4월(4) 2024 | 0.0964 | 0.00 | 0.00% | 0.09325 | 0.09985 | 0.093 | 36,700 |
23 4월(4) 2024 | 0.0964 | 0.0003 | 0.31% | 0.1065 | 0.1065 | 0.09635 | 6,400 |
20 4월(4) 2024 | 0.0961 | 0.0105 | 12.27% | 0.0895 | 0.0961 | 0.0895 | 20,500 |
19 4월(4) 2024 | 0.0856 | -0.0034 | -3.82% | 0.09 | 0.09 | 0.0856 | 15,334 |
18 4월(4) 2024 | 0.089 | 0.0125 | 16.34% | 0.101 | 0.103 | 0.078 | 59,674 |
17 4월(4) 2024 | 0.0765 | -0.0005 | -0.65% | 0.0714 | 0.095 | 0.06225 | 281,980 |
16 4월(4) 2024 | 0.077 | -0.3905 | -83.53% | 0.368 | 0.368 | 0.066 | 1,573,163 |
13 4월(4) 2024 | 0.4675 | 0.0114 | 2.50% | 0.4675 | 0.4675 | 0.4675 | 3,750 |
12 4월(4) 2024 | 0.456098 | -0.0059 | -1.28% | 0.456098 | 0.456098 | 0.456098 | 1,000 |
11 4월(4) 2024 | 0.462 | -0.0015 | -0.32% | 0.4362 | 0.462 | 0.4235 | 11,000 |
10 4월(4) 2024 | 0.4635 | -0.013 | -2.73% | 0.4977 | 0.4977 | 0.4455 | 3,850 |
09 4월(4) 2024 | 0.4765 | 0.0765 | 19.13% | 0.48 | 0.48 | 0.4765 | 3,500 |
06 4월(4) 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 10,000 |
05 4월(4) 2024 | 0.40 | 0.02045 | 5.39% | 0.374 | 0.416525 | 0.374 | 6,602 |
04 4월(4) 2024 | 0.379555 | -0.03575 | -8.61% | 0.3816 | 0.3936 | 0.366375 | 15,900 |
03 4월(4) 2024 | 0.4153 | -0.0437 | -9.52% | 0.42675 | 0.42675 | 0.4079 | 16,010 |
02 4월(4) 2024 | 0.459 | 0.025 | 5.76% | 0.49085 | 0.49085 | 0.45 | 12,698 |