VanadiumCorp Resource (PK) Historical Data - VRBFF

기업명	주식 심볼	시장	주식 타입
VanadiumCorp Resource Inc (PK)	VRBFF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00205	7.56%	0.02915	05:00:03

개장가	저가	고가	종가	전일 종가
0.0209	0.0209	0.0333	0.02915	0.0271

VRBFF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0299	0.0532	0.0209	0.0286929	63,309	-0.00075	-2.51%
1개월	0.0279	0.0532	0.0207	0.0274891	51,563	0.00125	4.48%
3개월	0.04	0.06	0.0207	0.0327821	60,821	-0.01085	-27.13%
6개월	0.051	0.06	0.011	0.0384127	47,917	-0.02185	-42.84%
1년	0.0694	0.09002	0.011	0.0443234	32,710	-0.04025	-58.00%
3년	0.07	0.1716	0.011	0.0501562	60,909	-0.04085	-58.36%
5년	0.069	0.1716	0.011	0.0549585	66,660	-0.03985	-57.75%

Date	Close	Change	Change (%)	Open	High	Low	Volume
18 5월(5) 2024	0.02915	0.00205	7.56%	0.0209	0.0333	0.0209	10,951
17 5월(5) 2024	0.0271	-0.0029	-9.67%	0.0531	0.0531	0.0271	159,200
16 5월(5) 2024	0.03	-0.01015	-25.28%	0.0532	0.0532	0.03	121,000
15 5월(5) 2024	0.04015	0.00955	31.21%	0.0299	0.04015	0.0299	6,000
14 5월(5) 2024	0.0306	0.0011	3.73%	0.0532	0.0532	0.0306	2,000
11 5월(5) 2024	0.0295	-0.0003	-1.01%	0.0299	0.0299	0.0295	28,344
10 5월(5) 2024	0.0298	0.0005	1.71%	0.0298	0.0298	0.0298	10,000
09 5월(5) 2024	0.0293	0.00155	5.59%	0.0293	0.0293	0.0293	12,166
08 5월(5) 2024	0.02775	0.00	0.00%	0.02775	0.02775	0.02775	0
07 5월(5) 2024	0.02775	0.00225	8.82%	0.0276	0.02775	0.0276	600
04 5월(5) 2024	0.0255	-0.0039	-13.27%	0.0294	0.0294	0.0255	150,200
03 5월(5) 2024	0.0294	0.0024	8.89%	0.027	0.0294	0.0212	33,834
02 5월(5) 2024	0.027	-0.00035	-1.28%	0.0207	0.0293	0.0207	182,062
01 5월(5) 2024	0.02735	0.00235	9.40%	0.02735	0.02735	0.02735	1,010
30 4월(4) 2024	0.025	-0.0012	-4.58%	0.0256	0.0262	0.025	21,675
27 4월(4) 2024	0.0262	-0.0033	-11.19%	0.03	0.03	0.0251	56,706
26 4월(4) 2024	0.0295	0.00235	8.66%	0.0294	0.0295	0.0294	50,000
25 4월(4) 2024	0.02715	0.00115	4.42%	0.02715	0.02715	0.02715	50,000
24 4월(4) 2024	0.026	-0.0019	-6.81%	0.0264	0.0306	0.026	40,728
23 4월(4) 2024	0.0279	-0.0019	-6.38%	0.0279	0.0279	0.0279	2,600
20 4월(4) 2024	0.0298	0.00	0.00%	0.0298	0.0298	0.0298	0
19 4월(4) 2024	0.0298	0.0001	0.34%	0.0298	0.0298	0.0264	227,776