Stockscreener 앱 받기
0.0074
122.22%
0.00407
Location Based Technologies Inc 주식 (LBAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $0.0074 | $0.0074 | $0.00 | 11,554.0 | +122.22% |
| 2025-10-17 | $0.00333 | $0.0032 | $0.00013 | 215,000.0 | -10.48% |
| 2025-10-16 | $0.00372 | $0.00372 | $0.00 | 5,000.0 | -9.27% |
| 2025-10-15 | $0.0041 | $0.0035 | $0.0006 | 26,670.0 | -2.38% |
| 2025-10-14 | $0.0042 | $0.002 | $0.0022 | 945,503.0 | +99.05% |
| 2025-10-10 | $0.00211 | $0.0018 | $0.00031 | 37,944.0 | +5.50% |
| 2025-10-09 | $0.002 | $0.0017 | $0.0003 | 510,000.0 | -9.09% |
| 2025-10-08 | $0.0022 | $0.002 | $0.0002 | 561,010.0 | -4.35% |
| 2025-10-07 | $0.0025 | $0.0023 | $0.0002 | 560,000.0 | +0.00% |
| 2025-10-06 | $0.0025 | $0.0023 | $0.0002 | 851,000.0 | -13.53% |
Location Based Technologies Inc 주식 (LBAS) 연도별 가격 이력
이 심층 분석에서는 Location Based Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LBAS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Location Based Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Location Based Technologies Inc 주식 (LBAS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $0.0074 | $0.0074 | $0.00 | 11,554.0 | +122.22% |
| 2025-10 | $0.0042 | $0.0017 | $0.0025 | 4,138,968.0 | +28.08% |
| 2025-09 | $0.00314 | $0.0021 | $0.00104 | 2,865,328.0 | -15.58% |
| 2025-08 | $0.00428 | $0.0028 | $0.00148 | 1,368,433.0 | -30.00% |
| 2025-07 | $0.0051 | $0.0032 | $0.0019 | 3,292,968.0 | +2.33% |
| 2025-06 | $0.0045 | $0.0029 | $0.0016 | 3,377,880.0 | +19.44% |
| 2025-05 | $0.0041 | $0.0027 | $0.0014 | 2,529,684.0 | +0.00% |
| 2025-04 | $0.0043 | $0.0023 | $0.002 | 6,001,093.0 | -5.88% |
| 2025-03 | $0.004 | $0.0026 | $0.0014 | 421,601.0 | +6.25% |
| 2025-02 | $0.0036 | $0.0026 | $0.001 | 1,487,049.0 | +16.13% |
| 2025-01 | $0.00495 | $0.0013 | $0.00365 | 2,514,694.0 | +93.75% |
Location Based Technologies Inc 주식 (LBAS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0025 | $0.0012 | $0.0013 | 453,462.0 | -48.00% |
| 2024-11 | $0.0031 | $0.0011 | $0.002 | 1,680,907.0 | -16.67% |
| 2024-10 | $0.003 | $0.0012 | $0.0018 | 590,256.0 | +100.00% |
| 2024-09 | $0.00241 | $0.001 | $0.00141 | 347,337.0 | -50.00% |
| 2024-08 | $0.0034 | $0.001 | $0.0024 | 4,309,851.0 | -3.54% |
| 2024-07 | $0.0036 | $0.002 | $0.0016 | 795,235.0 | +19.62% |
| 2024-06 | $0.0038 | $0.0021 | $0.0017 | 1,701,202.0 | +30.00% |
| 2024-05 | $0.003 | $0.002 | $0.001 | 27,153.0 | +0.00% |
| 2024-04 | $0.0039 | $0.0003 | $0.0036 | 2,981,346.0 | -39.49% |
| 2024-03 | $0.0039 | $0.002 | $0.0019 | 260,965.0 | +50.23% |
| 2024-02 | $0.003 | $0.002 | $0.001 | 1,688,330.0 | -16.19% |
| 2024-01 | $0.005 | $0.0025 | $0.0025 | 3,014,911.0 | +5.00% |
Location Based Technologies Inc 주식 (LBAS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.00547 | $0.0025 | $0.00297 | 1,055,169.0 | -50.00% |
| 2023-11 | $0.006 | $0.0027 | $0.0033 | 253,615.0 | +42.86% |
| 2023-10 | $0.0089 | $0.0022 | $0.0067 | 445,919.0 | +16.67% |
| 2023-09 | $0.003 | $0.0024 | $0.0006 | 740,894.0 | +36.36% |
| 2023-08 | $0.0035 | $0.0022 | $0.0013 | 966,337.0 | -29.03% |
| 2023-07 | $0.0039 | $0.0022 | $0.0017 | 767,290.0 | +40.91% |
| 2023-06 | $0.0032 | $0.0022 | $0.001 | 315,505.0 | -31.25% |
| 2023-05 | $0.0055 | $0.0022 | $0.0033 | 1,753,614.0 | +12.28% |
| 2023-04 | $0.0036 | $0.0025 | $0.0011 | 2,117,074.0 | -8.06% |
| 2023-03 | $0.006 | $0.0023 | $0.0037 | 6,534,264.0 | -54.28% |
| 2023-02 | $0.00748 | $0.0037 | $0.00378 | 2,872,106.0 | +50.67% |
| 2023-01 | $0.009 | $0.0037 | $0.0053 | 4,562,199.0 | -50.00% |
5.71%
0.34%
자본화:
|
볼륨(24시간):