기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Steer Technologies Inc (QX) | STEEF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.21465 |
STEEF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1915 | 0.2252 | 0.1811 | 0.1945315 | 8,942 | 0.02315 | 12.09% |
1개월 | 0.16685 | 0.2252 | 0.112 | 0.1793857 | 12,252 | 0.0478 | 28.65% |
3개월 | 0.26 | 0.2955 | 0.10 | 0.1915933 | 19,399 | -0.04535 | -17.44% |
6개월 | 0.043 | 0.3488 | 0.037 | 0.1735092 | 33,846 | 0.17165 | 399.19% |
1년 | 0.172 | 0.3488 | 0.019 | 0.1408488 | 26,871 | 0.04265 | 24.80% |
3년 | 0.428 | 0.4303 | 0.019 | 0.1842818 | 22,942 | -0.21335 | -49.85% |
5년 | 0.428 | 0.4303 | 0.019 | 0.1842818 | 22,942 | -0.21335 | -49.85% |
STEEF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 6월(6) 2024 | 0.21465 | 0.0063 | 3.02% | 0.2252 | 0.2252 | 0.2055 | 4,068 |
08 6월(6) 2024 | 0.20835 | 0.00335 | 1.63% | 0.1845 | 0.20835 | 0.1845 | 1,939 |
07 6월(6) 2024 | 0.205 | 0.015 | 7.89% | 0.1964 | 0.205 | 0.1845 | 3,630 |
06 6월(6) 2024 | 0.19 | -0.0065 | -3.31% | 0.21 | 0.21545 | 0.19 | 33,181 |
05 6월(6) 2024 | 0.1965 | 0.0109 | 5.87% | 0.1915 | 0.1965 | 0.1811 | 1,891 |
04 6월(6) 2024 | 0.1856 | -0.0144 | -7.20% | 0.1856 | 0.1856 | 0.1856 | 606 |
01 6월(6) 2024 | 0.20 | -0.0017 | -0.84% | 0.2028 | 0.2028 | 0.19508 | 3,436 |
31 5월(5) 2024 | 0.2017 | 0.0047 | 2.39% | 0.20715 | 0.21 | 0.2017 | 4,100 |
30 5월(5) 2024 | 0.197 | -0.006 | -2.96% | 0.1967 | 0.2001 | 0.191 | 6,375 |
29 5월(5) 2024 | 0.203 | 0.0369 | 22.22% | 0.19 | 0.204 | 0.19 | 18,933 |
25 5월(5) 2024 | 0.1661 | -0.0209 | -11.18% | 0.175 | 0.1837 | 0.1643 | 65,626 |
24 5월(5) 2024 | 0.187 | 0.0444 | 31.14% | 0.1426 | 0.195 | 0.1411 | 25,884 |
23 5월(5) 2024 | 0.1426 | -0.0074 | -4.93% | 0.1426 | 0.1426 | 0.1426 | 822 |
22 5월(5) 2024 | 0.15 | -0.00593 | -3.80% | 0.1379 | 0.195 | 0.1379 | 9,232 |
21 5월(5) 2024 | 0.155925 | -0.01803 | -10.36% | 0.17395 | 0.17395 | 0.155925 | 1,632 |
18 5월(5) 2024 | 0.17395 | 0.0102 | 6.23% | 0.168 | 0.18 | 0.15 | 28,934 |
17 5월(5) 2024 | 0.16375 | -0.01625 | -9.03% | 0.1775 | 0.205 | 0.15 | 11,625 |
16 5월(5) 2024 | 0.18 | 0.0175 | 10.77% | 0.1675 | 0.18 | 0.1675 | 7,690 |
15 5월(5) 2024 | 0.1625 | -0.03245 | -16.65% | 0.16685 | 0.16685 | 0.112 | 3,180 |
14 5월(5) 2024 | 0.19495 | 0.01495 | 8.31% | 0.1105 | 0.19495 | 0.1105 | 10,894 |