Stockscreener 앱 받기
0.028
16.42%
-0.0055
Global Helium Corp Com 주식 (HECOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $0.032 | $0.028 | $0.004 | 27,050.0 | -16.42% |
| 2025-07-18 | $0.0335 | $0.0321 | $0.0014 | 55,985.0 | -0.30% |
| 2025-07-17 | $0.0336 | $0.0286 | $0.005 | 268,967.0 | -5.70% |
| 2025-07-16 | $0.0367 | $0.0315 | $0.0052 | 246,424.0 | +20.45% |
| 2025-07-15 | $0.0296 | $0.0237 | $0.00588 | 10,412.0 | +3.07% |
| 2025-07-14 | $0.0287 | $0.0202 | $0.0085 | 5,166.0 | -4.65% |
| 2025-07-11 | $0.0301 | $0.0219 | $0.0082 | 70,610.0 | -1.63% |
| 2025-07-10 | $0.0333 | $0.029 | $0.0043 | 3,795.0 | +28.03% |
| 2025-07-09 | $0.0252 | $0.0219 | $0.00325 | 1,309.0 | +18.91% |
| 2025-07-08 | $0.0242 | $0.02 | $0.0042 | 66,315.0 | -31.63% |
| 2025-07-07 | $0.0294 | $0.0294 | $0.00 | 2,033.0 | -11.45% |
| 2025-07-03 | $0.0332 | $0.0332 | $0.00 | 10,000.0 | +19.00% |
| 2025-07-02 | $0.0315 | $0.0279 | $0.00358 | 6,887.0 | -15.07% |
| 2025-07-01 | $0.0398 | $0.0312 | $0.00861 | 31,228.0 | +17.74% |
| 2025-06-27 | $0.0306 | $0.0257 | $0.0049 | 36,125.0 | +3.95% |
| 2025-06-26 | $0.0268 | $0.0201 | $0.00674 | 1,992.0 | +33.53% |
| 2025-06-25 | $0.0201 | $0.0201 | $0.00 | 500.0 | -14.65% |
Global Helium Corp Com 주식 (HECOF) 연도별 가격 이력
이 심층 분석에서는 Global Helium Corp Com 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HECOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global Helium Corp Com 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global Helium Corp Com 주식 (HECOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $0.0398 | $0.02 | $0.0198 | 806,181.0 | +0.36% |
| 2025-06 | $0.0306 | $0.0201 | $0.0105 | 473,151.0 | +21.30% |
| 2025-05 | $0.0316 | $0.0201 | $0.0115 | 89,100.0 | +3.60% |
| 2025-04 | $0.0399 | $0.0207 | $0.0192 | 742,260.0 | +11.00% |
| 2025-03 | $0.0297 | $0.0171 | $0.0126 | 453,654.0 | -5.21% |
| 2025-02 | $0.034 | $0.0172 | $0.0168 | 327,878.0 | -14.57% |
| 2025-01 | $0.041 | $0.0244 | $0.0166 | 546,095.0 | -1.20% |
Global Helium Corp Com 주식 (HECOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0462 | $0.0263 | $0.0199 | 616,128.0 | -26.90% |
| 2024-11 | $0.0502 | $0.0312 | $0.019 | 388,476.0 | -19.12% |
| 2024-10 | $0.084 | $0.0366 | $0.0474 | 782,600.0 | -8.55% |
| 2024-09 | $0.0713 | $0.0398 | $0.0315 | 358,848.0 | -10.99% |
| 2024-08 | $0.0652 | $0.0406 | $0.0246 | 558,272.0 | +8.60% |
| 2024-07 | $0.079 | $0.05 | $0.029 | 504,982.0 | +0.60% |
| 2024-06 | $0.081 | $0.0501 | $0.0309 | 727,104.0 | -29.61% |
| 2024-05 | $0.086 | $0.065 | $0.021 | 225,308.0 | -12.58% |
| 2024-04 | $0.088 | $0.0671 | $0.0209 | 391,871.0 | +13.75% |
| 2024-03 | $0.1019 | $0.064 | $0.0379 | 686,325.0 | -20.00% |
| 2024-02 | $0.118 | $0.08 | $0.038 | 626,149.0 | -26.23% |
| 2024-01 | $0.1322 | $0.091 | $0.0412 | 365,422.0 | +10.24% |
Global Helium Corp Com 주식 (HECOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.15 | $0.07 | $0.08 | 1,080,853.0 | -24.57% |
| 2023-11 | $0.185 | $0.1302 | $0.0548 | 291,450.0 | -9.20% |
| 2023-10 | $0.1876 | $0.129 | $0.0586 | 246,175.0 | +0.98% |
| 2023-09 | $0.20 | $0.0811 | $0.1189 | 839,013.0 | +45.45% |
| 2023-08 | $0.145 | $0.0651 | $0.0799 | 516,997.0 | -18.52% |
| 2023-07 | $0.1633 | $0.1149 | $0.0484 | 284,946.0 | -14.01% |
| 2023-06 | $0.20 | $0.1311 | $0.0689 | 556,674.0 | -2.12% |
| 2023-05 | $0.2138 | $0.155 | $0.0588 | 268,236.0 | -18.33% |
| 2023-04 | $0.2525 | $0.15 | $0.1025 | 795,435.0 | -10.03% |
| 2023-03 | $0.275 | $0.20 | $0.075 | 607,714.0 | -12.78% |
| 2023-02 | $0.33 | $0.2394 | $0.0906 | 690,707.0 | -15.06% |
| 2023-01 | $0.334 | $0.2341 | $0.0999 | 807,070.0 | +12.78% |
3.69%
0.34%
자본화:
|
볼륨(24시간):