기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Vext Science Inc (QX) | VEXTF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.21 | 0.1968 | 0.21 | 0.2178 |
VEXTF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.22 | 0.2637 | 0.1968 | 0.238756 | 45,471 | -0.0232 | -10.55% |
1개월 | 0.2002 | 0.2637 | 0.16 | 0.2099182 | 27,803 | -0.0034 | -1.70% |
3개월 | 0.2587 | 0.2774 | 0.16 | 0.2013775 | 35,345 | -0.0619 | -23.93% |
6개월 | 0.2031 | 0.3181 | 0.16 | 0.2205839 | 32,021 | -0.0063 | -3.10% |
1년 | 0.22668 | 0.3181 | 0.15 | 0.2133311 | 30,567 | -0.02988 | -13.18% |
3년 | 0.8299 | 0.85 | 0.14475 | 0.3311072 | 36,759 | -0.6331 | -76.29% |
5년 | 0.4321 | 1.30 | 0.14475 | 0.5200446 | 41,417 | -0.2353 | -54.45% |
VEXTF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 5월(5) 2024 | 0.2178 | -0.0122 | -5.30% | 0.2178 | 0.2178 | 0.2178 | 7,000 |
07 5월(5) 2024 | 0.23 | -0.0337 | -12.78% | 0.23 | 0.23 | 0.228 | 30,820 |
04 5월(5) 2024 | 0.2637 | 0.02672 | 11.28% | 0.2318 | 0.2637 | 0.2318 | 54,200 |
03 5월(5) 2024 | 0.23698 | 0.01653 | 7.50% | 0.23 | 0.23698 | 0.23 | 93,285 |
02 5월(5) 2024 | 0.22045 | -0.00885 | -3.86% | 0.22 | 0.2366 | 0.2147 | 42,049 |
01 5월(5) 2024 | 0.2293 | 0.0512 | 28.75% | 0.1785 | 0.25 | 0.17665 | 64,117 |
30 4월(4) 2024 | 0.1781 | 0.0024 | 1.37% | 0.17915 | 0.17915 | 0.1779 | 11,975 |
27 4월(4) 2024 | 0.1757 | 0.0057 | 3.35% | 0.17 | 0.1757 | 0.16545 | 23,711 |
26 4월(4) 2024 | 0.17 | -0.0105 | -5.82% | 0.17 | 0.17 | 0.1625 | 43,672 |
25 4월(4) 2024 | 0.1805 | 0.0058 | 3.32% | 0.1741 | 0.1805 | 0.16 | 15,856 |
24 4월(4) 2024 | 0.1747 | -0.0023 | -1.30% | 0.1825 | 0.1825 | 0.1705 | 18,899 |
23 4월(4) 2024 | 0.177 | -0.0019 | -1.06% | 0.17655 | 0.1863 | 0.1733 | 14,600 |
20 4월(4) 2024 | 0.1789 | -0.0011 | -0.61% | 0.176 | 0.18 | 0.174 | 20,558 |
19 4월(4) 2024 | 0.18 | -0.0029 | -1.59% | 0.185 | 0.1878 | 0.17375 | 47,848 |
18 4월(4) 2024 | 0.1829 | -0.0077 | -4.04% | 0.2147 | 0.2147 | 0.17965 | 14,520 |
17 4월(4) 2024 | 0.1906 | 0.0043 | 2.31% | 0.1814 | 0.1906 | 0.1756 | 8,294 |
16 4월(4) 2024 | 0.1863 | -0.0111 | -5.62% | 0.19 | 0.19 | 0.1815 | 12,250 |
13 4월(4) 2024 | 0.1974 | -0.0026 | -1.30% | 0.205 | 0.205 | 0.1769 | 12,350 |
12 4월(4) 2024 | 0.20 | -0.0019 | -0.94% | 0.2032 | 0.206 | 0.1973 | 12,800 |
11 4월(4) 2024 | 0.2019 | 0.0019 | 0.95% | 0.2002 | 0.20455 | 0.1973 | 7,256 |
10 4월(4) 2024 | 0.20 | -0.00805 | -3.87% | 0.2101 | 0.2101 | 0.20 | 33,368 |
09 4월(4) 2024 | 0.20805 | -0.00195 | -0.93% | 0.20905 | 0.22 | 0.2043 | 53,651 |