Hot Features
프리미엄
Canadian North Resources Inc (CNRI)
TSXV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 0.9 | -0.05 | -5.26 | 0.9 | 0.9 | 0.9 | 505 |
| 1732228800 | 0.95 | -0.09 | -8.65 | 0.85 | 1 | 0.85 | 905 |
| 1732142400 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 405 |
| 1732056000 | 1.05 | 0.2 | 23.53 | 1.05 | 1.05 | 0.9 | 11012 |
| 1731969600 | 0.85 | -0.1 | -10.53 | 0.89 | 0.89 | 0.85 | 6510 |
| 1731710400 | 0.95 | -0.04 | -4.04 | 1 | 1 | 0.95 | 6000 |
| 1731624000 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 8 |
| 1731537600 | 0.99 | 0 | 0.00 | 1 | 1 | 0.99 | 10702 |
| 1731451200 | 0.99 | -0.01 | -1.00 | 0.99 | 0.99 | 0.99 | 600 |
| 1731364800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 55 |
| 1731105600 | 1 | -0.08 | -7.41 | 1 | 1 | 1 | 1012 |
| 1731019200 | 1.08 | 0.08 | 8.00 | 1 | 1.08 | 1 | 7100 |
| 1730932800 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 1 | 12500 |
| 1730846400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1000 |
| 1730760000 | 1.01 | -0.02 | -1.94 | 1.01 | 1.01 | 1.01 | 6020 |
| 1730497200 | 1.03 | 0 | 0.00 | 1 | 1.03 | 1 | 5500 |
| 1730410800 | 1.03 | -0.01 | -0.96 | 1.01 | 1.03 | 1 | 7001 |
| 1730324400 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.04 | 100 |
| 1730238000 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1730151600 | 1.03 | 0.03 | 3.00 | 1.03 | 1.03 | 1.03 | 600 |
| 1729892400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1729806000 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 1 | 8500 |
| 1729719600 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 1 | 16900 |
| 1729633200 | 1.03 | -0.07 | -6.36 | 1.2 | 1.2 | 1 | 27502 |
| 1729546800 | 1.1 | 0.06 | 5.77 | 1.05 | 1.1 | 1.05 | 17120 |
| 1729287600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1729201200 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.04 | 2000 |
| 1729114800 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1729028400 | 1.03 | -0.03 | -2.83 | 1.03 | 1.03 | 1.03 | 2208 |
| 1728682800 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 5 |
| 1728596400 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1728510000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1728423600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1728337200 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 11 |
| 1728078000 | 1.06 | 0.02 | 1.92 | 1.06 | 1.06 | 1.06 | 2500 |
| 1727991600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1727905200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1727818800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 3 |
| 1727732400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1727473200 | 1.04 | 0.01 | 0.97 | 1 | 1.04 | 1 | 11901 |
| 1727386800 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1727300400 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1727214000 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1727127600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 531 |
| 1726868400 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1726782000 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.03 | 2811 |
| 1726695600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1726609200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1726522800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 9 |
| 1726263600 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 200 |
| 1726177200 | 1.05 | 0.01 | 0.96 | 1.04 | 1.05 | 1.04 | 16435 |
| 1726090800 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 1000 |
| 1726004400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1725918000 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.05 | 143 |
| 1725658800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1725572400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 60 |
| 1725486000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1725399600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 10 |
| 1725054000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1724967600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 200 |
| 1724881200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1724794800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 110 |
| 1724708400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 15 |
