기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
VaporBrands International Inc (PK) | VAPR | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.01 | 0.0073 | 0.0107 | 0.0107 | 0.01 |
VAPR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0124 | 0.0124 | 0.0067 | 0.010643 | 208,892 | -0.0017 | -13.71% |
1개월 | 0.01125 | 0.0124 | 0.0067 | 0.0109855 | 116,745 | -0.00055 | -4.89% |
3개월 | 0.0179 | 0.021999 | 0.0067 | 0.0128496 | 161,628 | -0.0072 | -40.22% |
6개월 | 0.02304 | 0.025842 | 0.0067 | 0.0124947 | 273,338 | -0.01234 | -53.56% |
1년 | 0.0155 | 0.033 | 0.0067 | 0.0178085 | 300,599 | -0.0048 | -30.97% |
3년 | 0.017 | 0.0949 | 0.0041 | 0.0345393 | 653,283 | -0.0063 | -37.06% |
5년 | 0.008 | 0.0949 | 0.00155 | 0.0274281 | 606,912 | 0.0027 | 33.75% |
VAPR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.0107 | 0.0007 | 7.00% | 0.01 | 0.0107 | 0.0073 | 127,507 |
17 5월(5) 2024 | 0.01 | -0.0007 | -6.54% | 0.0068 | 0.01 | 0.0068 | 15,903 |
16 5월(5) 2024 | 0.0107 | -0.0001 | -0.93% | 0.0085 | 0.0107 | 0.0067 | 641,013 |
15 5월(5) 2024 | 0.0108 | 0.0008 | 8.00% | 0.0089 | 0.0108 | 0.0075 | 247,631 |
14 5월(5) 2024 | 0.01 | -0.00072 | -6.72% | 0.0104 | 0.0108 | 0.01 | 105,500 |
11 5월(5) 2024 | 0.01072 | 0.00002 | 0.19% | 0.0124 | 0.0124 | 0.01072 | 34,415 |
10 5월(5) 2024 | 0.0107 | -0.0013 | -10.83% | 0.0089 | 0.0122 | 0.0089 | 229,500 |
09 5월(5) 2024 | 0.012 | 0.0005 | 4.35% | 0.012 | 0.012 | 0.01045 | 13,500 |
08 5월(5) 2024 | 0.0115 | -0.0009 | -7.26% | 0.0102 | 0.0124 | 0.0084 | 734,392 |
07 5월(5) 2024 | 0.0124 | 0.00 | 0.00% | 0.01 | 0.0124 | 0.01 | 4,130 |
04 5월(5) 2024 | 0.0124 | 0.0015 | 13.76% | 0.01 | 0.0124 | 0.01 | 3,300 |
03 5월(5) 2024 | 0.0109 | -0.0001 | -0.91% | 0.0102 | 0.011 | 0.0095 | 31,415 |
02 5월(5) 2024 | 0.011 | -0.0003 | -2.65% | 0.011 | 0.011 | 0.011 | 9,000 |
01 5월(5) 2024 | 0.0113 | -0.0011 | -8.87% | 0.0102 | 0.0124 | 0.0102 | 11,920 |
30 4월(4) 2024 | 0.0124 | 0.00 | 0.00% | 0.0124 | 0.0124 | 0.0124 | 0 |
27 4월(4) 2024 | 0.0124 | 0.00 | 0.00% | 0.0124 | 0.0124 | 0.0124 | 0 |
26 4월(4) 2024 | 0.0124 | 0.0004 | 3.33% | 0.0124 | 0.0124 | 0.0102 | 3,251 |
25 4월(4) 2024 | 0.012 | 0.00 | 0.00% | 0.01108 | 0.0124 | 0.01086 | 7,709 |
24 4월(4) 2024 | 0.012 | -0.0004 | -3.23% | 0.0113 | 0.012 | 0.010222 | 6,350 |
23 4월(4) 2024 | 0.0124 | 0.001 | 8.77% | 0.0124 | 0.0124 | 0.0124 | 101 |
20 4월(4) 2024 | 0.0114 | 0.00 | 0.00% | 0.01125 | 0.012 | 0.01125 | 2,375 |
19 4월(4) 2024 | 0.0114 | 0.00 | 0.00% | 0.0114 | 0.0114 | 0.0114 | 0 |