Hot Features
프리미엄
Canadian North Resources Inc (CNRI)
TSXV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.980392156863 | 1.02 | 1.04 | 1.01 | 1175 | 1.03095745 | CS |
| 4 | 0.05 | 5.10204081633 | 0.98 | 1.04 | 0.95 | 2159 | 1.01345536 | CS |
| 12 | 0.09 | 9.57446808511 | 0.94 | 1.1 | 0.72 | 6770 | 0.90529709 | CS |
| 26 | -0.03 | -2.83018867925 | 1.06 | 1.2 | 0.72 | 4728 | 0.94638935 | CS |
| 52 | -0.57 | -35.625 | 1.6 | 1.6 | 0.72 | 7125 | 1.08014907 | CS |
| 156 | 0.03 | 3 | 1 | 3.73 | 0.72 | 6910 | 1.94144279 | CS |
| 260 | 0.03 | 3 | 1 | 3.73 | 0.72 | 6910 | 1.94144279 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 1300 |
| 1739918400 | 1.04 | 0.03 | 2.97 | 1.03 | 1.04 | 1.03 | 2250 |
| 1739572800 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 1.01 | 650 |
| 1739486400 | 1.02 | 0.04 | 4.08 | 1.02 | 1.02 | 1.02 | 500 |
| 1739400000 | 0.98 | -0.04 | -3.92 | 0.98 | 0.98 | 0.98 | 200 |
| 1739313600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 500 |
| 1739227200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738968000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 101 |
| 1738881600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 2 |
| 1738795200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738708800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1738622400 | 1.02 | 0.01 | 0.99 | 0.98 | 1.02 | 0.96 | 4324 |
| 1738363200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1738276800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1738190400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1738104000 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1738017600 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.97 | 8300 |
| 1737758400 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 2 |
| 1737672000 | 1.01 | 0.01 | 1.00 | 0.98 | 1.01 | 0.95 | 22900 |
| 1737585600 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 1000 |
| 1737499200 | 0.98 | -0.02 | -2.00 | 1.01 | 1.01 | 0.98 | 300 |
| 1737412800 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737153600 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1737067200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736980800 | 1 | 0 | 0.00 | 0.98 | 1 | 0.98 | 1410 |
| 1736894400 | 1 | -0.04 | -3.85 | 1.04 | 1.04 | 1 | 26801 |
| 1736808000 | 1.04 | 0 | 0.00 | 1.02 | 1.04 | 1.02 | 500 |
| 1736548800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 604 |
| 1736462400 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 700 |
| 1736376000 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.04 | 110 |
| 1736289600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1736203200 | 1.05 | -0.02 | -1.87 | 1.05 | 1.05 | 1.05 | 1108 |
| 1735944000 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735857600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1735684800 | 1.07 | 0.03 | 2.88 | 1.07 | 1.07 | 1.07 | 313 |
| 1735598400 | 1.04 | 0.04 | 4.00 | 1.04 | 1.04 | 1.04 | 1528 |
| 1735339200 | 1 | 0 | 0.00 | 1 | 1 | 1 | 107 |
| 1735080000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1734993600 | 1 | -0.04 | -3.85 | 1 | 1 | 1 | 200 |
| 1734734400 | 1.04 | 0.01 | 0.97 | 1.02 | 1.04 | 0.99 | 1000 |
| 1734648000 | 1.03 | 0.03 | 3.00 | 0.99 | 1.03 | 0.99 | 603 |
| 1734561600 | 1 | -0.03 | -2.91 | 1 | 1 | 1 | 10500 |
| 1734475200 | 1.03 | 0.03 | 3.00 | 1.09 | 1.09 | 1.03 | 4600 |
| 1734388800 | 1 | -0.1 | -9.09 | 1 | 1 | 1 | 12650 |
| 1734129600 | 1.1 | 0.07 | 6.80 | 1.03 | 1.1 | 1.03 | 6243 |
| 1734043200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 275 |
| 1733956800 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 2000 |
| 1733870400 | 1 | -0.01 | -0.99 | 0.81 | 1 | 0.81 | 4820 |
| 1733784000 | 1.01 | -0.01 | -0.98 | 0.96 | 1.01 | 0.96 | 465 |
| 1733524800 | 1.02 | 0.16 | 18.60 | 0.93 | 1.03 | 0.93 | 100479 |
| 1733438400 | 0.86 | 0.14 | 19.44 | 0.86 | 0.86 | 0.86 | 17700 |
| 1733352000 | 0.72 | -0.27 | -27.27 | 0.95 | 0.95 | 0.72 | 129822 |
| 1733265600 | 0.99 | 0 | 0.00 | 0.99 | 0.99 | 0.99 | 2500 |
| 1733179200 | 0.99 | 0.05 | 5.32 | 0.92 | 0.99 | 0.92 | 2500 |
| 1732920000 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1732833600 | 0.94 | 0.06 | 6.82 | 0.94 | 0.94 | 0.94 | 500 |
| 1732747200 | 0.88 | -0.04 | -4.35 | 0.9 | 0.99 | 0.88 | 6000 |
| 1732660800 | 0.92 | -0.07 | -7.07 | 0.92 | 0.92 | 0.92 | 1000 |
| 1732574400 | 0.99 | 0.09 | 10.00 | 0.99 | 0.99 | 0.99 | 500 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
