기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Tartisan Nickel Corporation (QB) | TTSRF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1905 | 0.18726 | 0.1905 | 0.18921 | 0.184727 |
TTSRF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.135 | 0.1905 | 0.13 | 0.1515741 | 39,435 | 0.05421 | 40.16% |
1개월 | 0.107 | 0.1905 | 0.107 | 0.1254656 | 46,939 | 0.08221 | 76.83% |
3개월 | 0.09725 | 0.1905 | 0.064 | 0.1185175 | 35,119 | 0.09196 | 94.56% |
6개월 | 0.085 | 0.1905 | 0.064 | 0.1151572 | 21,751 | 0.10421 | 122.60% |
1년 | 0.1022 | 0.1905 | 0.04685 | 0.0973263 | 16,260 | 0.08701 | 85.14% |
3년 | 0.4326 | 0.50 | 0.04685 | 0.2174707 | 16,283 | -0.24339 | -56.26% |
5년 | 0.024 | 0.55 | 0.0002 | 0.2250014 | 15,793 | 0.16521 | 688.38% |
TTSRF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.184727 | 0.01473 | 8.66% | 0.1905 | 0.1905 | 0.1736 | 39,850 |
16 5월(5) 2024 | 0.17 | 0.0195 | 12.96% | 0.1905 | 0.1905 | 0.17 | 4,325 |
15 5월(5) 2024 | 0.1505 | 0.0125 | 9.06% | 0.1433 | 0.1505 | 0.1433 | 68,000 |
14 5월(5) 2024 | 0.138 | 0.003 | 2.22% | 0.13 | 0.138 | 0.13 | 27,000 |
11 5월(5) 2024 | 0.135 | 0.0051 | 3.93% | 0.135 | 0.135 | 0.1349 | 58,000 |
10 5월(5) 2024 | 0.1299 | -0.0026 | -1.96% | 0.1299 | 0.1299 | 0.1299 | 20,000 |
09 5월(5) 2024 | 0.1325 | 0.0042 | 3.27% | 0.1299 | 0.1325 | 0.1299 | 95,553 |
08 5월(5) 2024 | 0.1283 | 0.00 | 0.00% | 0.1283 | 0.1283 | 0.1283 | 300 |
07 5월(5) 2024 | 0.1283 | 0.00 | 0.00% | 0.1283 | 0.1283 | 0.1283 | 0 |
04 5월(5) 2024 | 0.1283 | 0.00 | 0.00% | 0.1283 | 0.1283 | 0.1283 | 11,000 |
03 5월(5) 2024 | 0.1283 | 0.0133 | 11.57% | 0.1317 | 0.1317 | 0.1283 | 14,500 |
02 5월(5) 2024 | 0.115 | 0.0025 | 2.22% | 0.11525 | 0.11525 | 0.115 | 35,000 |
01 5월(5) 2024 | 0.1125 | 0.0025 | 2.27% | 0.1125 | 0.1125 | 0.1125 | 101,500 |
30 4월(4) 2024 | 0.11 | 0.0001 | 0.09% | 0.13 | 0.13 | 0.11 | 66,500 |
27 4월(4) 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
26 4월(4) 2024 | 0.1099 | 0.00 | 0.00% | 0.1099 | 0.1099 | 0.1099 | 0 |
25 4월(4) 2024 | 0.1099 | 0.0001 | 0.09% | 0.1099 | 0.1099 | 0.1099 | 164,000 |
24 4월(4) 2024 | 0.1098 | 0.0028 | 2.62% | 0.1098 | 0.1098 | 0.1098 | 43,500 |
23 4월(4) 2024 | 0.107 | 0.027 | 33.75% | 0.107 | 0.107 | 0.107 | 2,000 |
20 4월(4) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
19 4월(4) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
18 4월(4) 2024 | 0.08 | 0.015 | 23.08% | 0.0755 | 0.08 | 0.0755 | 60,000 |