Stockscreener 앱 받기
0.125
33.83%
0.0316
시간 외 거래:
.09
-0.035
-28.00%
Provenance Gold 주식 (PVGDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $0.1281 | $0.095 | $0.0331 | 1,843,368.0 | +33.83% |
| 2024-09-27 | $0.1025 | $0.0874 | $0.0152 | 937,888.0 | +3.78% |
| 2024-09-26 | $0.113 | $0.0718 | $0.0412 | 2,224,747.0 | +0.22% |
| 2024-09-25 | $0.0942 | $0.086 | $0.0082 | 617,826.0 | +4.42% |
| 2024-09-24 | $0.0955 | $0.08 | $0.0155 | 303,239.0 | +8.86% |
| 2024-09-23 | $0.0828 | $0.079 | $0.0038 | 42,603.0 | +0.89% |
| 2024-09-20 | $0.0828 | $0.0694 | $0.0134 | 70,314.0 | -5.43% |
| 2024-09-19 | $0.0828 | $0.071 | $0.0118 | 179,650.0 | +16.62% |
| 2024-09-18 | $0.071 | $0.071 | $0.00 | 70,000.0 | -1.39% |
| 2024-09-17 | $0.075 | $0.0699 | $0.00511 | 37,675.0 | +10.77% |
| 2024-09-13 | $0.065 | $0.0643 | $0.00075 | 28,847.0 | +3.01% |
| 2024-09-12 | $0.0649 | $0.0631 | $0.0018 | 40,000.0 | -1.41% |
| 2024-09-05 | $0.064 | $0.064 | $0.00 | 100.0 | -3.56% |
Provenance Gold 주식 (PVGDF) 연도별 가격 이력
이 심층 분석에서는 Provenance Gold 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PVGDF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Provenance Gold 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Provenance Gold 주식 (PVGDF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.1281 | $0.0631 | $0.065 | 6,396,757.0 | +86.57% |
| 2024-08 | $0.075 | $0.046 | $0.029 | 475,874.0 | +20.94% |
| 2024-07 | $0.0645 | $0.048 | $0.0165 | 34,312.0 | -7.67% |
| 2024-06 | $0.0682 | $0.0481 | $0.0201 | 356,341.0 | +11.52% |
| 2024-05 | $0.0604 | $0.0465 | $0.0139 | 614,528.0 | +5.67% |
| 2024-04 | $0.066 | $0.0509 | $0.0151 | 610,694.0 | -15.71% |
| 2024-03 | $0.073 | $0.0511 | $0.022 | 527,721.0 | +5.78% |
| 2024-02 | $0.0651 | $0.0417 | $0.0234 | 571,216.0 | -6.39% |
| 2024-01 | $0.0802 | $0.0592 | $0.021 | 443,905.0 | -21.59% |
Provenance Gold 주식 (PVGDF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0874 | $0.0608 | $0.0266 | 269,005.0 | +11.94% |
| 2023-11 | $0.0838 | $0.0637 | $0.0201 | 206,754.0 | -6.65% |
| 2023-10 | $0.0975 | $0.0585 | $0.039 | 1,799,386.0 | +22.25% |
| 2023-09 | $0.0723 | $0.0585 | $0.0138 | 121,862.0 | -6.31% |
| 2023-08 | $0.10 | $0.0621 | $0.0379 | 469,722.0 | -27.78% |
| 2023-07 | $0.10 | $0.066 | $0.0341 | 1,050,462.0 | +12.78% |
| 2023-06 | $0.0865 | $0.0611 | $0.0254 | 394,140.0 | +20.63% |
| 2023-05 | $0.0858 | $0.058 | $0.0278 | 1,127,525.0 | -25.87% |
| 2023-04 | $0.10 | $0.0845 | $0.0155 | 788,248.0 | -0.84% |
| 2023-03 | $0.0999 | $0.061 | $0.0389 | 874,909.0 | +20.97% |
| 2023-02 | $0.0892 | $0.061 | $0.0282 | 402,749.0 | +6.29% |
| 2023-01 | $0.101 | $0.055 | $0.046 | 1,311,994.0 | +16.47% |
Provenance Gold 주식 (PVGDF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.08 | $0.0321 | $0.0479 | 1,588,477.0 | +37.21% |
| 2022-11 | $0.0644 | $0.0395 | $0.025 | 839,097.0 | -41.10% |
| 2022-10 | $0.085 | $0.0501 | $0.0349 | 1,269,817.0 | +80.49% |
| 2022-09 | $0.08 | $0.0412 | $0.0388 | 540,441.0 | -17.60% |
| 2022-08 | $0.073 | $0.05 | $0.023 | 1,349,998.0 | -21.51% |
| 2022-07 | $0.067 | $0.0573 | $0.00973 | 70,700.0 | -33.99% |
| 2022-05 | $0.10 | $0.0935 | $0.0065 | 120,000.0 | +0.00% |
0.19%
0.31%
자본화:
|
볼륨(24시간):