기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cerrado Gold Inc | CERT | TSX 벤처 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.19 | 0.19 | 0.195 | 0.19 | 0.20 |
CERT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.245 | 0.245 | 0.155 | 0.1841303 | 202,464 | -0.055 | -22.45% |
1개월 | 0.29 | 0.29 | 0.155 | 0.2321693 | 106,883 | -0.10 | -34.48% |
3개월 | 0.285 | 0.305 | 0.15 | 0.2147366 | 179,903 | -0.095 | -33.33% |
6개월 | 0.66 | 0.75 | 0.15 | 0.3396151 | 145,481 | -0.47 | -71.21% |
1년 | 0.94 | 1.09 | 0.15 | 0.4623865 | 104,336 | -0.75 | -79.79% |
3년 | 1.55 | 1.96 | 0.15 | 0.9811215 | 85,813 | -1.36 | -87.74% |
5년 | 1.25 | 1.96 | 0.15 | 1.00 | 91,067 | -1.06 | -84.80% |
CERT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.20 | 0.035 | 21.21% | 0.16 | 0.20 | 0.16 | 262,403 |
01 5월(5) 2024 | 0.165 | -0.01 | -5.71% | 0.165 | 0.165 | 0.155 | 272,952 |
30 4월(4) 2024 | 0.175 | -0.06 | -25.53% | 0.18 | 0.18 | 0.165 | 215,106 |
27 4월(4) 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 0 |
26 4월(4) 2024 | 0.235 | -0.025 | -9.62% | 0.245 | 0.245 | 0.23 | 59,395 |
25 4월(4) 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.245 | 46,867 |
24 4월(4) 2024 | 0.25 | -0.015 | -5.66% | 0.26 | 0.26 | 0.24 | 101,500 |
23 4월(4) 2024 | 0.265 | 0.00 | 0.00% | 0.26 | 0.265 | 0.26 | 102,224 |
20 4월(4) 2024 | 0.265 | 0.00 | 0.00% | 0.28 | 0.28 | 0.265 | 13,930 |
19 4월(4) 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.26 | 3,000 |
18 4월(4) 2024 | 0.265 | -0.005 | -1.85% | 0.275 | 0.275 | 0.265 | 20,500 |
17 4월(4) 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.275 | 0.255 | 84,750 |
16 4월(4) 2024 | 0.275 | 0.005 | 1.85% | 0.28 | 0.29 | 0.275 | 187,896 |
13 4월(4) 2024 | 0.27 | 0.005 | 1.89% | 0.275 | 0.29 | 0.26 | 162,866 |
12 4월(4) 2024 | 0.265 | 0.02 | 8.16% | 0.24 | 0.265 | 0.24 | 39,000 |
11 4월(4) 2024 | 0.245 | -0.015 | -5.77% | 0.26 | 0.26 | 0.24 | 156,848 |
10 4월(4) 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.28 | 0.26 | 26,512 |
09 4월(4) 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.28 | 0.255 | 115,291 |
06 4월(4) 2024 | 0.275 | 0.015 | 5.77% | 0.275 | 0.275 | 0.26 | 63,500 |
05 4월(4) 2024 | 0.26 | 0.01 | 4.00% | 0.29 | 0.29 | 0.26 | 96,238 |
04 4월(4) 2024 | 0.25 | 0.02 | 8.70% | 0.24 | 0.25 | 0.24 | 128,215 |
03 4월(4) 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 32,500 |