기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Stemtech Corporation (QB) | STEK | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.04695 | 0.0443 | 0.05 | 0.05 |
STEK Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0495 | 0.054 | 0.0428 | 0.0517891 | 62,054 | -0.0017 | -3.43% |
1개월 | 0.056 | 0.063 | 0.0428 | 0.0573498 | 262,358 | -0.0082 | -14.64% |
3개월 | 0.0285 | 0.1029 | 0.0265 | 0.0610415 | 414,046 | 0.0193 | 67.72% |
6개월 | 0.0369 | 0.1029 | 0.0221 | 0.0524976 | 269,834 | 0.0109 | 29.54% |
1년 | 0.058 | 0.1029 | 0.0221 | 0.0492089 | 235,472 | -0.0102 | -17.59% |
3년 | 3.00 | 11.50 | 0.0221 | 0.6978542 | 271,758 | -2.95 | -98.41% |
5년 | 3.00 | 11.50 | 0.0221 | 0.6978542 | 271,758 | -2.95 | -98.41% |
STEK 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
24 5월(5) 2024 | 0.05 | -0.00052 | -1.03% | 0.0501 | 0.05135 | 0.0428 | 60,640 |
23 5월(5) 2024 | 0.05052 | -0.00193 | -3.68% | 0.051 | 0.0526 | 0.05 | 36,426 |
22 5월(5) 2024 | 0.05245 | -0.00105 | -1.96% | 0.051 | 0.054 | 0.051 | 24,693 |
21 5월(5) 2024 | 0.0535 | 0.00185 | 3.58% | 0.0495 | 0.054 | 0.0495 | 88,988 |
18 5월(5) 2024 | 0.05165 | 0.0034 | 7.05% | 0.0495 | 0.05165 | 0.0488 | 99,522 |
17 5월(5) 2024 | 0.04825 | 0.00015 | 0.31% | 0.046 | 0.04825 | 0.046 | 1,878 |
16 5월(5) 2024 | 0.0481 | -0.0019 | -3.80% | 0.05 | 0.05 | 0.0455 | 86,690 |
15 5월(5) 2024 | 0.05 | -0.0038 | -7.06% | 0.0511 | 0.0565 | 0.048 | 418,027 |
14 5월(5) 2024 | 0.0538 | -0.0042 | -7.24% | 0.058 | 0.058 | 0.0505 | 357,866 |
11 5월(5) 2024 | 0.058 | -0.001 | -1.69% | 0.059 | 0.059 | 0.0543 | 262,787 |
10 5월(5) 2024 | 0.059 | 0.0005 | 0.85% | 0.0575 | 0.059 | 0.0505 | 526,140 |
09 5월(5) 2024 | 0.0585 | 0.00312 | 5.63% | 0.0551 | 0.059 | 0.0535 | 552,383 |
08 5월(5) 2024 | 0.05538 | -0.00296 | -5.07% | 0.058 | 0.059 | 0.05305 | 621,674 |
07 5월(5) 2024 | 0.058335 | -0.00067 | -1.13% | 0.0571 | 0.0617 | 0.0531 | 205,078 |
04 5월(5) 2024 | 0.059 | -0.002 | -3.28% | 0.061 | 0.061 | 0.0505 | 401,920 |
03 5월(5) 2024 | 0.061 | -0.00085 | -1.37% | 0.0575 | 0.0618 | 0.055 | 313,446 |
02 5월(5) 2024 | 0.06185 | 0.00133 | 2.20% | 0.0629 | 0.063 | 0.055 | 397,049 |
01 5월(5) 2024 | 0.06052 | 0.00102 | 1.71% | 0.059 | 0.0629 | 0.055 | 438,553 |
30 4월(4) 2024 | 0.0595 | -0.003 | -4.80% | 0.0625 | 0.0625 | 0.056 | 189,874 |
27 4월(4) 2024 | 0.0625 | 0.005 | 8.70% | 0.056 | 0.0629 | 0.056 | 163,522 |
26 4월(4) 2024 | 0.0575 | 0.0005 | 0.88% | 0.0599 | 0.0629 | 0.057 | 401,100 |
25 4월(4) 2024 | 0.057 | 0.0035 | 6.54% | 0.055 | 0.06128 | 0.055 | 145,665 |