Stockscreener 앱 받기
0.2133
0.19%
-0.0004
Scisparc Ltd 주식 (SPRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.2281 | $0.2014 | $0.0267 | 604,193.0 | -0.19% |
| 2024-12-19 | $0.2186 | $0.2071 | $0.0115 | 237,423.0 | +2.25% |
| 2024-12-18 | $0.2388 | $0.201 | $0.0378 | 267,964.0 | -9.01% |
| 2024-12-17 | $0.2344 | $0.2188 | $0.0156 | 577,398.0 | +0.31% |
| 2024-12-16 | $0.26 | $0.22 | $0.04 | 1,580,322.0 | -15.56% |
| 2024-12-13 | $0.2849 | $0.2517 | $0.0332 | 575,357.0 | +5.90% |
| 2024-12-12 | $0.265 | $0.247 | $0.018 | 245,198.0 | +0.55% |
| 2024-12-11 | $0.2729 | $0.2431 | $0.0299 | 545,731.0 | -7.11% |
| 2024-12-10 | $0.2828 | $0.235 | $0.0478 | 1,286,039.0 | +10.65% |
| 2024-12-09 | $0.2547 | $0.24 | $0.0147 | 899,261.0 | +3.68% |
| 2024-12-06 | $0.2435 | $0.226 | $0.0175 | 621,583.0 | +7.37% |
| 2024-12-05 | $0.2319 | $0.2201 | $0.0118 | 251,192.0 | -3.05% |
| 2024-12-04 | $0.24 | $0.216 | $0.024 | 933,336.0 | +6.44% |
| 2024-12-03 | $0.223 | $0.215 | $0.008 | 193,776.0 | +0.23% |
| 2024-12-02 | $0.2624 | $0.215 | $0.0474 | 932,324.0 | +0.44% |
| 2024-11-29 | $0.2243 | $0.2116 | $0.0127 | 156,131.0 | -2.75% |
| 2024-11-27 | $0.2298 | $0.2083 | $0.0215 | 439,738.0 | -2.69% |
| 2024-11-26 | $0.2439 | $0.22 | $0.0239 | 376,234.0 | -6.56% |
| 2024-11-25 | $0.2486 | $0.2324 | $0.0162 | 272,899.0 | -1.22% |
| 2024-11-22 | $0.2589 | $0.2453 | $0.0136 | 450,976.0 | -15.12% |
Scisparc Ltd 주식 (SPRC) 연도별 가격 이력
이 심층 분석에서는 Scisparc Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Scisparc Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Scisparc Ltd 주식 (SPRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.2849 | $0.201 | $0.0839 | 10,355,290.0 | -0.44% |
| 2024-11 | $0.29 | $0.2083 | $0.0817 | 8,504,265.0 | -13.50% |
| 2024-10 | $0.2975 | $0.2055 | $0.092 | 17,944,960.0 | +1.85% |
| 2024-09 | $0.3635 | $0.234 | $0.1295 | 31,565,206.0 | -32.46% |
| 2024-08 | $0.5399 | $0.301 | $0.2389 | 126,689,005.0 | -18.53% |
| 2024-07 | $1.31 | $0.44 | $0.87 | 62,751,416.0 | -44.75% |
| 2024-06 | $0.9747 | $0.80 | $0.1747 | 1,052,349.0 | -13.98% |
| 2024-05 | $1.42 | $0.90 | $0.5199 | 3,542,385.0 | -33.57% |
| 2024-04 | $2.10 | $1.15 | $0.95 | 17,760,313.0 | -20.90% |
| 2024-03 | $4.10 | $1.72 | $2.38 | 14,674,061.0 | -53.66% |
| 2024-02 | $6.78 | $3.39 | $3.39 | 18,868,255.0 | +6.70% |
| 2024-01 | $6.72 | $3.25 | $3.47 | 33,723,475.0 | -26.64% |
Scisparc Ltd 주식 (SPRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.80 | $4.40 | $5.40 | 10,078,337.0 | -37.52% |
| 2023-11 | $14.22 | $4.18 | $10.04 | 51,286,214.0 | +38.97% |
| 2023-10 | $8.44 | $2.80 | $5.64 | 66,556,783.0 | +60.57% |
| 2023-09 | $4.65 | $0.141 | $4.51 | 213,283,794.0 | +2,088% |
| 2023-08 | $0.6099 | $0.1407 | $0.4692 | 37,140,398.0 | -65.88% |
| 2023-07 | $0.583 | $0.4557 | $0.1273 | 925,648.0 | -14.56% |
| 2023-06 | $0.91 | $0.528 | $0.382 | 10,775,077.0 | -18.07% |
| 2023-05 | $0.807 | $0.5027 | $0.3043 | 4,702,237.0 | -4.14% |
| 2023-04 | $0.73 | $0.4012 | $0.3288 | 7,510,252.0 | +55.31% |
| 2023-03 | $0.823 | $0.4425 | $0.3805 | 3,925,916.0 | -40.79% |
| 2023-02 | $1.33 | $0.74 | $0.59 | 49,846,017.0 | -15.57% |
| 2023-01 | $1.17 | $0.7322 | $0.4378 | 10,784,622.0 | +19.15% |
Scisparc Ltd 주식 (SPRC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.25 | $0.69 | $0.56 | 5,947,641.0 | -28.73% |
| 2022-11 | $1.59 | $0.902 | $0.688 | 37,894,485.0 | +10.02% |
| 2022-10 | $1.34 | $0.79 | $0.55 | 20,388,426.0 | +14.80% |
| 2022-09 | $1.45 | $0.61 | $0.84 | 106,052,010.0 | -2.41% |
| 2022-08 | $2.20 | $0.809 | $1.39 | 103,228,200.0 | -45.57% |
| 2022-07 | $2.75 | $1.50 | $1.25 | 3,360,916.0 | -25.82% |
| 2022-06 | $3.63 | $1.80 | $1.83 | 3,331,678.0 | -29.53% |
| 2022-05 | $3.15 | $2.53 | $0.62 | 488,982.0 | +0.00% |
2.88%
2.65%
자본화:
|
볼륨(24시간):