기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Talon Metal Corp (PK) | TLOFF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.11 | 0.11 | 0.129 | 0.1234 | 0.1154 |
TLOFF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1209 | 0.129 | 0.11 | 0.1210743 | 363,862 | 0.0025 | 2.07% |
1개월 | 0.0925 | 0.144 | 0.0915 | 0.1184747 | 330,684 | 0.0309 | 33.41% |
3개월 | 0.1128 | 0.144 | 0.09 | 0.1074318 | 337,929 | 0.0106 | 9.40% |
6개월 | 0.16 | 0.175 | 0.09 | 0.1171916 | 333,398 | -0.0366 | -22.88% |
1년 | 0.235 | 0.281 | 0.09 | 0.1583472 | 290,464 | -0.1116 | -47.49% |
3년 | 0.446 | 0.85 | 0.09 | 0.3875822 | 361,669 | -0.3226 | -72.33% |
5년 | 0.1022 | 0.97 | 0.0508 | 0.4033466 | 363,189 | 0.0212 | 20.74% |
TLOFF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.1234 | 0.008 | 6.93% | 0.11 | 0.129 | 0.11 | 171,583 |
15 5월(5) 2024 | 0.1154 | -0.0028 | -2.37% | 0.129 | 0.129 | 0.1145 | 349,879 |
14 5월(5) 2024 | 0.1182 | -0.0029 | -2.39% | 0.12075 | 0.129 | 0.115 | 228,443 |
11 5월(5) 2024 | 0.1211 | -0.0052 | -4.12% | 0.1246 | 0.129 | 0.115 | 175,393 |
10 5월(5) 2024 | 0.1263 | 0.0063 | 5.25% | 0.125 | 0.1263 | 0.11775 | 600,353 |
09 5월(5) 2024 | 0.12 | -0.0008 | -0.66% | 0.1209 | 0.1238 | 0.116 | 465,243 |
08 5월(5) 2024 | 0.1208 | 0.0058 | 5.04% | 0.116 | 0.1225 | 0.11 | 316,867 |
07 5월(5) 2024 | 0.115 | -0.014 | -10.85% | 0.127 | 0.1309 | 0.115 | 215,536 |
04 5월(5) 2024 | 0.129 | 0.0026 | 2.06% | 0.13 | 0.13 | 0.12 | 231,968 |
03 5월(5) 2024 | 0.1264 | -0.0011 | -0.86% | 0.1265 | 0.13 | 0.12 | 222,376 |
02 5월(5) 2024 | 0.1275 | 0.0075 | 6.25% | 0.12 | 0.1298 | 0.12 | 296,004 |
01 5월(5) 2024 | 0.12 | -0.0026 | -2.12% | 0.1224 | 0.1225 | 0.1148 | 164,476 |
30 4월(4) 2024 | 0.1226 | 0.0028 | 2.34% | 0.1209 | 0.1265 | 0.12 | 427,835 |
27 4월(4) 2024 | 0.1198 | -0.0002 | -0.17% | 0.1164 | 0.1255 | 0.1126 | 177,709 |
26 4월(4) 2024 | 0.12 | 0.005 | 4.35% | 0.119 | 0.12 | 0.115 | 71,575 |
25 4월(4) 2024 | 0.115 | -0.0003 | -0.26% | 0.1175 | 0.12 | 0.11 | 63,327 |
24 4월(4) 2024 | 0.1153 | 0.0033 | 2.95% | 0.1192 | 0.12 | 0.1102 | 142,347 |
23 4월(4) 2024 | 0.112 | -0.0102 | -8.35% | 0.1162 | 0.125 | 0.1118 | 606,279 |
20 4월(4) 2024 | 0.1222 | 0.00625 | 5.39% | 0.125 | 0.144 | 0.11744 | 557,116 |
19 4월(4) 2024 | 0.11595 | 0.01115 | 10.64% | 0.1028 | 0.1205 | 0.1028 | 570,300 |
18 4월(4) 2024 | 0.1048 | 0.01295 | 14.10% | 0.0925 | 0.1067 | 0.0915 | 730,653 |
17 4월(4) 2024 | 0.09185 | -0.00225 | -2.39% | 0.10 | 0.10 | 0.09 | 727,523 |