Hot Features
프리미엄
CareRX Corporation (CRRX)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.81690140845 | 2.13 | 2.2 | 1.88 | 6784 | 2.17443894 | CS |
| 4 | 0.15 | 7.35294117647 | 2.04 | 2.2 | 1.88 | 16443 | 2.13268047 | CS |
| 12 | 0.18 | 8.9552238806 | 2.01 | 2.2 | 1.71 | 14422 | 1.99266174 | CS |
| 26 | -0.14 | -6.00858369099 | 2.33 | 2.43 | 1.71 | 13100 | 2.01403602 | CS |
| 52 | 0.46 | 26.5895953757 | 1.73 | 2.43 | 1.45 | 14175 | 2.0318281 | CS |
| 156 | -2.93 | -57.2265625 | 5.12 | 5.64 | 1.1 | 23336 | 2.94220515 | CS |
| 260 | -2.41 | -52.3913043478 | 4.6 | 6.94 | 1.1 | 30193 | 4.02977165 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 2.19 | 0.04 | 1.86 | 2.15 | 2.19 | 1.88 | 29821 |
| 1737067200 | 2.15 | -0.04 | -1.83 | 2.19 | 2.2 | 2.15 | 9906 |
| 1736980800 | 2.19 | 0.02 | 0.92 | 2.17 | 2.19 | 2.17 | 5186 |
| 1736894400 | 2.17 | -0.02 | -0.91 | 2.19 | 2.19 | 2.16 | 2600 |
| 1736808000 | 2.19 | 0.06 | 2.82 | 2.12 | 2.19 | 2.12 | 14900 |
| 1736548800 | 2.13 | -0.01 | -0.47 | 2.13 | 2.13 | 2.12 | 1326 |
| 1736462400 | 2.14 | -0.05 | -2.28 | 2.19 | 2.19 | 2.11 | 7300 |
| 1736376000 | 2.19 | 0.04 | 1.86 | 2.16 | 2.2 | 2.16 | 110540 |
| 1736289600 | 2.15 | 0 | 0.00 | 2.16 | 2.19 | 2.15 | 7443 |
| 1736203200 | 2.15 | 0.04 | 1.90 | 2.06 | 2.15 | 2.06 | 36877 |
| 1735944000 | 2.11 | -0.02 | -0.94 | 2.08 | 2.12 | 2.0299999 | 2221 |
| 1735857600 | 2.13 | 0.07 | 3.40 | 2.06 | 2.13 | 2.02 | 4941 |
| 1735684800 | 2.06 | 0.06 | 3.00 | 2.0099999 | 2.06 | 2.0099999 | 2500 |
| 1735598400 | 2 | -0.03 | -1.48 | 2.0299999 | 2.06 | 2 | 21306 |
| 1735339200 | 2.0299999 | 0 | 0.00 | 1.99 | 2.05 | 1.99 | 5570 |
| 1735069200 | 2.0299999 | 0.02 | 1.00 | 2 | 2.0299999 | 2 | 34257 |
| 1734993600 | 2.0099999 | -0.03 | -1.47 | 2.02 | 2.0299999 | 2.0099999 | 7950 |
| 1734734400 | 2.04 | -0.01 | -0.49 | 2.04 | 2.04 | 2.02 | 4710 |
| 1734648000 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.04 | 7000 |
| 1734561600 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.06 | 2.0099999 | 12390 |
| 1734475200 | 2 | -0.01 | -0.50 | 2.0099999 | 2.02 | 2 | 52650 |
| 1734388800 | 2.0099999 | 0.01 | 0.50 | 2 | 2.05 | 2 | 9124 |
| 1734129600 | 2 | 0 | 0.00 | 1.99 | 2 | 1.99 | 12621 |
| 1734043200 | 2 | 0 | 0.00 | 2.02 | 2.02 | 1.98 | 5121 |
| 1733956800 | 2 | 0.04 | 2.04 | 1.97 | 2 | 1.97 | 5847 |
| 1733870400 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 6195 |
| 1733784000 | 1.96 | 0.01 | 0.51 | 1.96 | 1.96 | 1.96 | 1700 |
| 1733524800 | 1.95 | 0.01 | 0.52 | 1.95 | 1.98 | 1.93 | 8000 |
| 1733438400 | 1.94 | 0.01 | 0.52 | 1.91 | 1.94 | 1.91 | 3775 |
| 1733352000 | 1.93 | 0.01 | 0.52 | 1.92 | 1.94 | 1.9 | 10307 |
| 1733265600 | 1.92 | 0 | 0.00 | 1.91 | 1.92 | 1.9 | 3900 |
| 1733179200 | 1.92 | 0.03 | 1.59 | 1.92 | 1.92 | 1.88 | 10380 |
| 1732920000 | 1.89 | 0.01 | 0.53 | 1.85 | 1.93 | 1.85 | 9623 |
| 1732833600 | 1.88 | 0 | 0.00 | 1.9 | 1.9 | 1.88 | 900 |
| 1732747200 | 1.88 | 0.05 | 2.73 | 1.85 | 1.88 | 1.83 | 4641 |
| 1732660800 | 1.83 | -0.07 | -3.68 | 1.9 | 1.9 | 1.83 | 7721 |
| 1732574400 | 1.9 | 0.13 | 7.34 | 1.75 | 1.91 | 1.75 | 36120 |
| 1732315200 | 1.77 | -0.01 | -0.56 | 1.77 | 1.78 | 1.77 | 6206 |
| 1732228800 | 1.78 | -0.03 | -1.66 | 1.8 | 1.81 | 1.76 | 6135 |
| 1732142400 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.8 | 7500 |
| 1732056000 | 1.81 | 0 | 0.00 | 1.8 | 1.81 | 1.8 | 8300 |
| 1731969600 | 1.81 | -0.09 | -4.74 | 1.89 | 1.9 | 1.79 | 68128 |
| 1731710400 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.9 | 1400 |
| 1731624000 | 1.91 | -0.07 | -3.54 | 1.96 | 1.96 | 1.86 | 6362 |
| 1731537600 | 1.98 | -0.02 | -1.00 | 2 | 2 | 1.96 | 25900 |
| 1731451200 | 2 | 0.02 | 1.01 | 1.99 | 2 | 1.99 | 17371 |
| 1731364800 | 1.98 | 0.08 | 4.21 | 1.95 | 1.98 | 1.95 | 1109 |
| 1731105600 | 1.9 | 0.08 | 4.40 | 1.78 | 1.9 | 1.71 | 32511 |
| 1731019200 | 1.82 | 0 | 0.00 | 1.82 | 1.86 | 1.82 | 11521 |
| 1730932800 | 1.82 | -0.11 | -5.70 | 1.91 | 1.93 | 1.8 | 47241 |
| 1730846400 | 1.93 | -0.01 | -0.52 | 1.94 | 1.94 | 1.93 | 800 |
| 1730760000 | 1.94 | -0.04 | -2.02 | 1.96 | 1.96 | 1.94 | 3200 |
| 1730497200 | 1.98 | -0.01 | -0.50 | 1.98 | 1.98 | 1.98 | 500 |
| 1730410800 | 1.99 | 0.01 | 0.51 | 1.97 | 2 | 1.97 | 6300 |
| 1730324400 | 1.98 | -0.01 | -0.50 | 1.98 | 2 | 1.98 | 1000 |
| 1730238000 | 1.99 | 0 | 0.00 | 1.97 | 1.99 | 1.97 | 1821 |
| 1730151600 | 1.99 | -0.01 | -0.50 | 1.97 | 2 | 1.95 | 44002 |
| 1729892400 | 2 | -0.02 | -0.99 | 2.0099999 | 2.02 | 1.98 | 37200 |
| 1729806000 | 2.02 | -0.03 | -1.46 | 2.0299999 | 2.0299999 | 2.02 | 1100 |
| 1729719600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.04 | 3421 |
| 1729633200 | 2.05 | 0.02 | 0.99 | 2.02 | 2.1 | 2 | 39321 |
| 1729546800 | 2.0299999 | -0.04 | -1.93 | 2.06 | 2.06 | 2.0299999 | 1800 |
| 1729287600 | 2.07 | -0.01 | -0.48 | 2.06 | 2.07 | 2.05 | 5605 |
