Hot Features
프리미엄
Contango Ore Inc (CTGO)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -6.99551569507 | 11.15 | 11.24 | 10.255 | 73623 | 10.66320773 | CS |
| 4 | -0.35 | -3.26492537313 | 10.72 | 12.275 | 9.825 | 80889 | 10.73046152 | CS |
| 12 | -10.01 | -49.116781158 | 20.38 | 20.5877 | 9.6501 | 115154 | 12.32094558 | CS |
| 26 | -12.63 | -54.9130434783 | 23 | 23.95 | 9.6501 | 87167 | 15.83860104 | CS |
| 52 | -6.32 | -37.8669862193 | 16.69 | 25.35 | 9.6501 | 69935 | 17.61016587 | CS |
| 156 | -12.04 | -53.7260151718 | 22.41 | 33.67 | 9.6501 | 33422 | 18.53856398 | CS |
| 260 | -17.63 | -62.9642857143 | 28 | 33.67 | 9.6501 | 31604 | 18.55480935 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 10.37 | -0.22 | -2.08 | 10.64 | 10.76 | 10.23 | 60883 |
| 1738279800 | 10.59 | 0.32 | 3.12 | 10.36 | 10.75 | 10.34 | 103409 |
| 1738193400 | 10.27 | -0.45 | -4.20 | 10.76 | 10.8328 | 10.255 | 65063 |
| 1738107000 | 10.72 | -0.14 | -1.29 | 10.73 | 11.005 | 10.66 | 76230 |
| 1738020600 | 10.86 | -0.08 | -0.73 | 10.93 | 10.96 | 10.5 | 66691 |
| 1737761400 | 10.94 | -0.25 | -2.23 | 11.15 | 11.24 | 10.9 | 56722 |
| 1737675000 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1737588600 | 11.19 | -0.41 | -3.53 | 11.56 | 11.56 | 11.06 | 59986 |
| 1737502200 | 11.6 | 0.14 | 1.22 | 11.6 | 12.275 | 11.41 | 94390 |
| 1737156600 | 11.46 | 0.62 | 5.72 | 10.83 | 11.6 | 10.745 | 80224 |
| 1737070200 | 10.84 | -0.01 | -0.09 | 10.85 | 10.89 | 10.4 | 80555 |
| 1736983800 | 10.85 | 0.73 | 7.21 | 10.3 | 11.23 | 10.095 | 156850 |
| 1736897400 | 10.12 | -0.08 | -0.78 | 10.29 | 10.64 | 10.1 | 76433 |
| 1736811000 | 10.2 | 0.12 | 1.19 | 10.03 | 10.28 | 9.825 | 72518 |
| 1736551800 | 10.08 | -0.15 | -1.47 | 10.26 | 10.525 | 10.04 | 84924 |
| 1736379000 | 10.23 | -0.18 | -1.73 | 10.39 | 10.48 | 10.17 | 44906 |
| 1736292600 | 10.41 | -0.09 | -0.86 | 10.6 | 10.75 | 10.25 | 71053 |
| 1736206200 | 10.5 | -0.6 | -5.41 | 11.1 | 11.1 | 10.39 | 91164 |
| 1735947000 | 11.1 | 0.49 | 4.62 | 10.72 | 11.49 | 10.61 | 97111 |
| 1735860600 | 10.61 | 0.59 | 5.89 | 10.17 | 10.9 | 10.17 | 91749 |
| 1735687800 | 10.02 | -0.08 | -0.79 | 10.08 | 10.3068 | 9.8699999 | 138681 |
| 1735601400 | 10.1 | -0.12 | -1.17 | 10.22 | 10.22 | 9.6501 | 163274 |
| 1735342200 | 10.22 | -0.44 | -4.13 | 10.45 | 10.76 | 10.16 | 98278 |
| 1735255800 | 10.66 | 0.29 | 2.80 | 10.32 | 10.88 | 10.27 | 89487 |
| 1735077840 | 10.37 | 0.08 | 0.83 | 10.41 | 10.5999 | 10.14 | 83433 |
| 1734996600 | 10.285 | -0.02 | -0.15 | 10.4 | 10.895 | 10.08 | 194094 |
| 1734737400 | 10.3 | 0.06 | 0.59 | 10.25 | 10.67 | 10.25 | 197431 |
| 1734651000 | 10.24 | 0.04 | 0.39 | 10.31 | 10.8 | 10.1 | 204519 |
| 1734564600 | 10.2 | -1 | -8.93 | 11.2 | 11.38 | 10.1 | 160149 |
| 1734478200 | 11.2 | -0.36 | -3.11 | 11.37 | 11.4736 | 11.1 | 106854 |
| 1734391800 | 11.56 | 0.13 | 1.14 | 11.43 | 12.06 | 11.23 | 174214 |
| 1734132600 | 11.43 | -0.21 | -1.80 | 11.69 | 12 | 11.43 | 155731 |
| 1734046200 | 11.64 | -0.8 | -6.43 | 12.43 | 12.5 | 11.6 | 137850 |
| 1733959800 | 12.44 | 0.37 | 3.07 | 12.23 | 12.94 | 12.16 | 165347 |
| 1733873400 | 12.07 | 0.35 | 2.99 | 12 | 13.14 | 11.93 | 262578 |
| 1733787000 | 11.72 | 0.27 | 2.36 | 11.62 | 12.3452 | 11.58 | 193719 |
| 1733527800 | 11.45 | -0.71 | -5.84 | 12.55 | 12.74 | 11.355 | 162364 |
| 1733441400 | 12.16 | 0.02 | 0.16 | 12 | 12.55 | 11.85 | 157605 |
| 1733355000 | 12.14 | -0.36 | -2.88 | 12.64 | 12.64 | 11.6 | 191731 |
| 1733268600 | 12.5 | -0.11 | -0.87 | 12.61 | 13.05 | 12.1501 | 184220 |
| 1733182200 | 12.61 | -1.47 | -10.44 | 14.07 | 14.1509 | 12.61 | 371754 |
| 1732917840 | 14.08 | -3.88 | -21.60 | 17.37 | 17.6367 | 13.56 | 345277 |
| 1732750200 | 17.96 | -0.29 | -1.59 | 18.38 | 18.43 | 17.913 | 40808 |
| 1732663800 | 18.25 | 0.15 | 0.83 | 17.98 | 18.5 | 17.86 | 54273 |
| 1732577400 | 18.1 | -0.63 | -3.36 | 18.57 | 18.57 | 17.902 | 62680 |
| 1732318200 | 18.73 | -0.49 | -2.55 | 19.19 | 19.2 | 18.5501 | 63956 |
| 1732231800 | 19.22 | 0.4 | 2.13 | 19.29 | 19.29 | 18.6578 | 47204 |
| 1732145400 | 18.82 | -0.48 | -2.49 | 19.31 | 19.31 | 18.23 | 54264 |
| 1732059000 | 19.3 | 0.91 | 4.95 | 18.51 | 19.3 | 18.22 | 40443 |
| 1731972600 | 18.39 | 0.03 | 0.16 | 18.47 | 19.26 | 18.29 | 71822 |
| 1731713400 | 18.36 | 0.49 | 2.74 | 18.45 | 18.48 | 17.7001 | 60565 |
| 1731627000 | 17.87 | -0.15 | -0.83 | 17.94 | 18.74 | 17.75 | 77774 |
| 1731540600 | 18.02 | -0.01 | -0.06 | 18.13 | 18.58 | 17.965 | 60927 |
| 1731454200 | 18.03 | -0.56 | -3.01 | 18.6 | 19.104 | 17.89 | 92745 |
| 1731367800 | 18.59 | -1.25 | -6.30 | 19.4 | 19.53 | 18.48 | 58021 |
| 1731108600 | 19.84 | -0.62 | -3.03 | 20.38 | 20.87 | 19.5 | 61348 |
| 1731022200 | 20.46 | -0.31 | -1.49 | 21.05 | 21.36 | 20.35 | 146675 |
| 1730935800 | 20.77 | 0.44 | 2.16 | 20.01 | 21.04 | 19.92 | 93895 |
| 1730849400 | 20.33 | 0.13 | 0.64 | 19.89 | 20.5486 | 19.89 | 62404 |
| 1730763000 | 20.2 | -0.67 | -3.21 | 20.94 | 21.292 | 20.16 | 36772 |
| 1730500200 | 20.87 | -0.64 | -2.98 | 21.54 | 22 | 20.79 | 41351 |
