기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Xtract Resources Plc | XTR | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1.00 | 0.95 | 1.05 | 1.00 | 1.00 |
산업 분야 |
---|
OIL & GAS PRODUCERS |
XTR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1.00 | 1.05 | 0.95 | 1.00 | 537,316 | 0.00 | 0.00% |
1개월 | 0.825 | 1.15 | 0.775 | 1.01 | 1,890,976 | 0.175 | 21.21% |
3개월 | 1.05 | 1.21 | 0.775 | 1.01 | 1,601,934 | -0.05 | -4.76% |
6개월 | 1.25 | 1.475 | 0.775 | 1.04 | 1,327,986 | -0.25 | -20.00% |
1년 | 1.875 | 1.90 | 0.775 | 1.21 | 1,124,745 | -0.875 | -46.67% |
3년 | 5.65 | 7.35 | 0.775 | 3.91 | 2,387,926 | -4.65 | -82.30% |
5년 | 0.75 | 9.15 | 0.50 | 3.81 | 3,420,640 | 0.25 | 33.33% |
XTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.05 | 0.95 | 1,784,935 |
01 5월(5) 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.985 | 223,987 |
30 4월(4) 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.985 | 1,534,144 |
27 4월(4) 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.985 | 671,084 |
26 4월(4) 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.985 | 130,712 |
25 4월(4) 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 0.985 | 126,651 |
24 4월(4) 2024 | 1.00 | -0.025 | -2.44% | 1.025 | 1.025 | 1.00 | 404,486 |
23 4월(4) 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 779,866 |
20 4월(4) 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 645,451 |
19 4월(4) 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 470,911 |
18 4월(4) 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 996,992 |
17 4월(4) 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 144,812 |
16 4월(4) 2024 | 1.025 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 578,508 |
13 4월(4) 2024 | 1.025 | 0.05 | 5.13% | 0.975 | 1.025 | 0.975 | 548,570 |
12 4월(4) 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 2,189,007 |
11 4월(4) 2024 | 0.975 | -0.025 | -2.50% | 1.025 | 1.025 | 0.975 | 1,103,026 |
10 4월(4) 2024 | 1.00 | 0.03 | 3.09% | 1.10 | 1.10 | 1.00 | 465,661 |
09 4월(4) 2024 | 0.97 | -0.035 | -3.48% | 1.075 | 1.10 | 0.97 | 4,869,456 |
06 4월(4) 2024 | 1.005 | -0.10 | -8.64% | 1.10 | 1.10 | 1.005 | 808,600 |
05 4월(4) 2024 | 1.10 | 0.10 | 10.00% | 1.025 | 1.15 | 1.025 | 6,092,054 |
04 4월(4) 2024 | 1.00 | 0.175 | 21.21% | 0.825 | 1.10 | 0.775 | 15,035,532 |
03 4월(4) 2024 | 0.825 | -0.025 | -2.94% | 0.85 | 0.85 | 0.825 | 3,545,775 |