기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tonogold Resources Inc (PK) | TNGL | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0039 | 0.003603 | 0.004197 | 0.0039 | 0.00405 |
TNGL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.005 | 0.005 | 0.0036 | 0.0042098 | 458,707 | -0.0011 | -22.00% |
1개월 | 0.003 | 0.0059 | 0.0026 | 0.0038958 | 593,282 | 0.0009 | 30.00% |
3개월 | 0.0026 | 0.0059 | 0.0018 | 0.003609 | 334,279 | 0.0013 | 50.00% |
6개월 | 0.003 | 0.0059 | 0.0014 | 0.0029554 | 418,045 | 0.0009 | 30.00% |
1년 | 0.00805 | 0.01 | 0.0014 | 0.003488 | 354,393 | -0.00415 | -51.55% |
3년 | 0.1745 | 0.22 | 0.0014 | 0.0476734 | 265,368 | -0.1706 | -97.77% |
5년 | 0.19 | 0.55 | 0.0014 | 0.0856995 | 184,072 | -0.1861 | -97.95% |
TNGL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.0039 | -0.00015 | -3.70% | 0.0039 | 0.004197 | 0.003603 | 455,000 |
01 5월(5) 2024 | 0.00405 | 0.00005 | 1.25% | 0.0038 | 0.00439 | 0.0036 | 1,211,806 |
30 4월(4) 2024 | 0.004 | -0.00089 | -18.22% | 0.004396 | 0.0046 | 0.0038 | 204,900 |
27 4월(4) 2024 | 0.004891 | 0.00079 | 19.29% | 0.005 | 0.005 | 0.004 | 357,085 |
26 4월(4) 2024 | 0.0041 | -0.00065 | -13.68% | 0.005 | 0.005 | 0.0041 | 61,035 |
25 4월(4) 2024 | 0.00475 | 0.00 | 0.00% | 0.00475 | 0.00475 | 0.00475 | 0 |
24 4월(4) 2024 | 0.00475 | -0.00065 | -12.04% | 0.0055 | 0.0055 | 0.0041 | 722,000 |
23 4월(4) 2024 | 0.0054 | -0.0005 | -8.47% | 0.0058 | 0.0058 | 0.0052 | 374,000 |
20 4월(4) 2024 | 0.0059 | 0.00201 | 51.48% | 0.004 | 0.0059 | 0.004 | 673,666 |
19 4월(4) 2024 | 0.003895 | -0.00001 | -0.13% | 0.0037 | 0.0039 | 0.00365 | 857,500 |
18 4월(4) 2024 | 0.0039 | -0.0001 | -2.50% | 0.0039 | 0.0039 | 0.0036 | 240,976 |
17 4월(4) 2024 | 0.004 | 0.0003 | 8.11% | 0.0041 | 0.0041 | 0.0031 | 413,651 |
16 4월(4) 2024 | 0.0037 | 0.0004 | 12.12% | 0.004092 | 0.004092 | 0.0037 | 380,000 |
13 4월(4) 2024 | 0.0033 | 0.0003 | 10.00% | 0.003 | 0.0041 | 0.0029 | 3,249,700 |
12 4월(4) 2024 | 0.003 | -0.00079 | -20.82% | 0.003891 | 0.003891 | 0.0028 | 775,000 |
11 4월(4) 2024 | 0.003789 | -0.0001 | -2.55% | 0.0038 | 0.0038 | 0.0027 | 160,086 |
10 4월(4) 2024 | 0.003888 | -0.00 | -0.03% | 0.00335 | 0.003888 | 0.0027 | 317,000 |
09 4월(4) 2024 | 0.003889 | 0.0005 | 14.58% | 0.0028 | 0.0039 | 0.0028 | 182,830 |
06 4월(4) 2024 | 0.003394 | -0.00031 | -8.27% | 0.0035 | 0.0035 | 0.0031 | 606,129 |
05 4월(4) 2024 | 0.0037 | 0.00005 | 1.37% | 0.0039 | 0.0039 | 0.00365 | 6,090 |
04 4월(4) 2024 | 0.00365 | 0.00046 | 14.28% | 0.003 | 0.0037 | 0.0026 | 478,900 |
03 4월(4) 2024 | 0.003194 | 0.00059 | 22.84% | 0.0032 | 0.0032 | 0.0029 | 244,600 |