Hot Features
프리미엄
Kadestone Capital Corp (KDSX)
TSXV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.85714285714 | 1.05 | 1.05 | 0.98 | 4405 | 0.98472169 | CS |
| 4 | 0 | 0 | 1.02 | 1.05 | 0.98 | 2536 | 1.01378938 | CS |
| 12 | 0.32 | 45.7142857143 | 0.7 | 1.05 | 0.67 | 2180 | 0.96225241 | CS |
| 26 | 0.07 | 7.36842105263 | 0.95 | 1.05 | 0.6 | 5276 | 0.81068917 | CS |
| 52 | -0.02 | -1.92307692308 | 1.04 | 1.05 | 0.51 | 2946 | 0.82361006 | CS |
| 156 | -0.78 | -43.3333333333 | 1.8 | 2 | 0.51 | 3192 | 1.15966003 | CS |
| 260 | 0.07 | 7.36842105263 | 0.95 | 2 | 0.51 | 2774 | 1.23376628 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1732574400 | 1.02 | 0.04 | 4.08 | 1.02 | 1.02 | 1.02 | 2600 |
| 1732315200 | 0.98 | -0.07 | -6.67 | 1.02 | 1.02 | 0.98 | 19426 |
| 1732228800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1732142400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1732056000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1731969600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 3000 |
| 1731710400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1731624000 | 1.05 | 0.03 | 2.94 | 1.02 | 1.05 | 1 | 12400 |
| 1731537600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1731451200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1731364800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1731105600 | 1.02 | 0 | 0.00 | 1 | 1.02 | 1 | 8300 |
| 1731019200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730932800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730846400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730760000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 5000 |
| 1730497200 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730410800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730324400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730238000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1730151600 | 1.02 | -0.03 | -2.86 | 1.02 | 1.02 | 1.02 | 300 |
| 1729892400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729806000 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729719600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729633200 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729546800 | 1.05 | 0.04 | 3.96 | 1.05 | 1.05 | 1.05 | 2600 |
| 1729287600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729201200 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1729114800 | 1.01 | -0.04 | -3.81 | 1.02 | 1.02 | 1.01 | 4250 |
| 1729028400 | 1.05 | 0.03 | 2.94 | 1 | 1.05 | 1 | 18980 |
| 1728682800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1728596400 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 1.02 | 2160 |
| 1728510000 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1728423600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 1900 |
| 1728337200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1728078000 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1727991600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1727905200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1727818800 | 1.03 | 0.16 | 18.39 | 1.03 | 1.03 | 1.03 | 200 |
| 1727732400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1727473200 | 0.87 | -0.15 | -14.71 | 0.9 | 0.9 | 0.87 | 2500 |
| 1727386800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1727300400 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1727214000 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1727127600 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1726868400 | 1.02 | -0.01 | -0.97 | 1.02 | 1.02 | 1.02 | 3783 |
| 1726782000 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1726695600 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1726609200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 1.03 | 380 |
| 1726522800 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1726263600 | 1.02 | -0.02 | -1.92 | 1.02 | 1.02 | 1.02 | 2980 |
| 1726177200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1726090800 | 1.04 | 0.37 | 55.22 | 0.97 | 1.04 | 0.97 | 2500 |
| 1726004400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1725918000 | 0.67 | 0 | 0.00 | 0.68 | 0.68 | 0.67 | 15000 |
| 1725658800 | 0.67 | -0.02 | -2.90 | 0.67 | 0.67 | 0.67 | 500 |
| 1725572400 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1725486000 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1725399600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 3000 |
| 1725054000 | 0.7 | 0.0100001 | 1.45 | 0.7 | 0.7 | 0.7 | 2500 |
| 1724967600 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 13000 |
| 1724881200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1724794800 | 0.7 | 0.02 | 2.94 | 0.7 | 0.7 | 0.7 | 5000 |
