EquiTrader EQT
Xếp hạng #?
05:43:16 17/09/2020
EquiTrader (EQT)
Không theo dõi
Lịch sử giá EquiTrader (EQT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.5337 | $0.6707 | $0.5337 | $0.6137 | $20,751.30 | $3,781,623 |
| 2017-09-02 | $0.6145 | $0.6151 | $0.3800 | $0.3883 | $130,876 | $2,392,930 |
| 2017-09-03 | $0.3886 | $0.5626 | $0.3670 | $0.4652 | $185,777 | $4,247,567 |
| 2017-09-04 | $0.4653 | $0.5391 | $0.3353 | $0.3946 | $27,476.60 | $3,608,689 |
| 2017-09-05 | $0.3967 | $0.4632 | $0.3737 | $0.4414 | $24,882.20 | $4,041,431 |
| 2017-09-06 | $0.4419 | $0.4574 | $0.3880 | $0.3931 | $25,484.40 | $3,604,086 |
| 2017-09-07 | $0.3923 | $0.4622 | $0.3714 | $0.3824 | $47,100.50 | $3,510,884 |
| 2017-09-08 | $0.3825 | $0.4218 | $0.3289 | $0.3461 | $20,957.20 | $3,181,605 |
| 2017-09-09 | $0.3467 | $0.4381 | $0.3254 | $0.3904 | $138,180 | $3,593,153 |
| 2017-09-10 | $0.3908 | $0.3960 | $0.3051 | $0.3395 | $243,147 | $3,128,004 |
| 2017-09-11 | $0.3406 | $0.4066 | $0.2741 | $0.3568 | $103,529 | $3,291,682 |
| 2017-09-12 | $0.3567 | $0.5337 | $0.2965 | $0.3982 | $445,528 | $3,677,789 |
| 2017-09-13 | $0.4569 | $0.7198 | $0.3542 | $0.4545 | $587,825 | $4,205,375 |
| 2017-09-14 | $0.4545 | $0.4645 | $0.2804 | $0.3472 | $355,407 | $3,215,592 |
| 2017-09-15 | $0.3499 | $0.4393 | $0.2955 | $0.3984 | $184,814 | $3,695,494 |
| 2017-09-16 | $0.3973 | $0.4472 | $0.3843 | $0.4126 | $65,081.10 | $3,832,317 |
| 2017-09-17 | $0.4123 | $0.4930 | $0.3701 | $0.4777 | $123,629 | $4,442,944 |
| 2017-09-18 | $0.4767 | $0.6287 | $0.4562 | $0.5469 | $314,414 | $5,092,968 |
| 2017-09-19 | $0.5482 | $0.6437 | $0.5059 | $0.5156 | $253,652 | $4,807,243 |
| 2017-09-20 | $0.5166 | $0.5478 | $0.5059 | $0.5107 | $84,101.60 | $4,766,499 |
| 2017-09-21 | $0.5082 | $0.6988 | $0.4910 | $0.5787 | $260,659 | $5,407,022 |
| 2017-09-22 | $0.5781 | $0.5878 | $0.4318 | $0.5564 | $129,601 | $5,205,686 |
| 2017-09-23 | $0.5548 | $0.5562 | $0.4607 | $0.4880 | $108,813 | $4,570,135 |
| 2017-09-24 | $0.5254 | $0.5310 | $0.4196 | $0.4596 | $225,312 | $4,308,981 |
| 2017-09-25 | $0.4592 | $0.5575 | $0.4438 | $0.5343 | $276,475 | $5,015,588 |
| 2017-09-26 | $0.5343 | $0.6191 | $0.5342 | $0.5572 | $86,815.60 | $5,235,935 |
| 2017-09-27 | $0.5556 | $0.5893 | $0.5245 | $0.5550 | $253,660 | $5,219,219 |
| 2017-09-28 | $0.5551 | $0.5831 | $0.5376 | $0.5721 | $96,073.00 | $5,382,395 |
| 2017-09-29 | $0.5717 | $0.5781 | $0.5244 | $0.5684 | $114,668 | $5,349,795 |
| 2017-09-30 | $0.5685 | $0.5991 | $0.5506 | $0.5878 | $28,727.30 | $5,537,870 |