기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Xtra Energy Corporation (PK) | XTPT | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.17 | 0.1411 | 0.17 | 0.1698 |
XTPT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1999 | 0.1999 | 0.133 | 0.1600069 | 36,840 | -0.0588 | -29.41% |
1개월 | 0.1845 | 0.226 | 0.133 | 0.1760299 | 25,580 | -0.0434 | -23.52% |
3개월 | 0.175 | 0.226 | 0.133 | 0.1865779 | 35,068 | -0.0339 | -19.37% |
6개월 | 0.18 | 0.26 | 0.133 | 0.1951221 | 33,242 | -0.0389 | -21.61% |
1년 | 0.1102 | 0.26 | 0.076 | 0.1625707 | 45,246 | 0.0309 | 28.04% |
3년 | 0.01 | 0.26 | 0.002 | 0.0643278 | 101,027 | 0.1311 | 1,311.00% |
5년 | 0.002 | 0.26 | 0.001 | 0.0602411 | 92,048 | 0.1391 | 6,955.00% |
XTPT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.1698 | 0.0368 | 27.67% | 0.15883 | 0.1698 | 0.15883 | 200 |
01 5월(5) 2024 | 0.133 | -0.03265 | -19.71% | 0.141 | 0.141 | 0.133 | 30,000 |
30 4월(4) 2024 | 0.16565 | 0.00565 | 3.53% | 0.17 | 0.17 | 0.141 | 49,280 |
27 4월(4) 2024 | 0.16 | -0.02522 | -13.62% | 0.17 | 0.182 | 0.16 | 83,670 |
26 4월(4) 2024 | 0.18522 | -0.01468 | -7.34% | 0.1999 | 0.1999 | 0.16684 | 21,050 |
25 4월(4) 2024 | 0.1999 | 0.00 | 0.00% | 0.1999 | 0.1999 | 0.1999 | 0 |
24 4월(4) 2024 | 0.1999 | 0.00 | 0.00% | 0.1999 | 0.1999 | 0.1999 | 0 |
23 4월(4) 2024 | 0.1999 | 0.0097 | 5.10% | 0.175 | 0.1999 | 0.1621 | 49,930 |
20 4월(4) 2024 | 0.1902 | 0.0172 | 9.94% | 0.163 | 0.1902 | 0.163 | 29,123 |
19 4월(4) 2024 | 0.173 | -0.0089 | -4.89% | 0.173 | 0.173 | 0.173 | 2,518 |
18 4월(4) 2024 | 0.1819 | 0.00 | 0.00% | 0.1819 | 0.1819 | 0.1819 | 0 |
17 4월(4) 2024 | 0.1819 | 0.00891 | 5.15% | 0.163 | 0.1819 | 0.163 | 21,710 |
16 4월(4) 2024 | 0.17299 | -0.01191 | -6.44% | 0.163 | 0.187 | 0.163 | 19,800 |
13 4월(4) 2024 | 0.1849 | -0.00962 | -4.94% | 0.18195 | 0.18913 | 0.169385 | 13,235 |
12 4월(4) 2024 | 0.194515 | 0.00 | 0.00% | 0.194515 | 0.194515 | 0.194515 | 0 |
11 4월(4) 2024 | 0.194515 | 0.00 | 0.00% | 0.194515 | 0.194515 | 0.194515 | 0 |
10 4월(4) 2024 | 0.194515 | -0.0003 | -0.15% | 0.1753 | 0.194515 | 0.166 | 29,100 |
09 4월(4) 2024 | 0.194815 | 0.00206 | 1.07% | 0.20245 | 0.226 | 0.166 | 16,229 |
06 4월(4) 2024 | 0.19275 | -0.00225 | -1.15% | 0.18225 | 0.19275 | 0.18225 | 5,100 |
05 4월(4) 2024 | 0.195 | 0.00225 | 1.17% | 0.1845 | 0.195 | 0.1845 | 12,750 |
04 4월(4) 2024 | 0.19275 | -0.00225 | -1.15% | 0.1851 | 0.19275 | 0.1751 | 43,680 |
03 4월(4) 2024 | 0.195 | -0.013 | -6.25% | 0.202 | 0.21 | 0.19005 | 27,112 |