기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Core Assets Corporation (QB) | CCOOF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.112 | 0.10495 | 0.115 | 0.11046 | 0.113 |
CCOOF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.09044 | 0.1185 | 0.08745 | 0.1097528 | 233,397 | 0.02002 | 22.14% |
1개월 | 0.08605 | 0.1185 | 0.08 | 0.1013097 | 100,085 | 0.02441 | 28.37% |
3개월 | 0.105 | 0.1185 | 0.0668 | 0.0869474 | 107,230 | 0.00546 | 5.20% |
6개월 | 0.136 | 0.2004 | 0.0668 | 0.1027205 | 75,598 | -0.02554 | -18.78% |
1년 | 0.19 | 0.2004 | 0.0668 | 0.1109615 | 61,755 | -0.07954 | -41.86% |
3년 | 0.1538 | 0.71 | 0.0668 | 0.216083 | 46,563 | -0.04334 | -28.18% |
5년 | 0.1538 | 0.71 | 0.0668 | 0.216083 | 46,563 | -0.04334 | -28.18% |
CCOOF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 6월(6) 2024 | 0.11046 | -0.00254 | -2.25% | 0.112 | 0.1166 | 0.10495 | 167,000 |
07 6월(6) 2024 | 0.113 | 0.01985 | 21.31% | 0.097 | 0.1185 | 0.09 | 964,001 |
06 6월(6) 2024 | 0.09315 | -0.00085 | -0.90% | 0.09305 | 0.0962 | 0.0928 | 85,962 |
05 6월(6) 2024 | 0.094 | -0.003 | -3.09% | 0.092 | 0.094 | 0.092 | 12,500 |
04 6월(6) 2024 | 0.097 | 0.0074 | 8.26% | 0.0924 | 0.0973 | 0.091 | 81,115 |
01 6월(6) 2024 | 0.0896 | 0.0056 | 6.67% | 0.09044 | 0.09044 | 0.08745 | 23,408 |
31 5월(5) 2024 | 0.084 | -0.0021 | -2.44% | 0.08106 | 0.084 | 0.08106 | 23,200 |
30 5월(5) 2024 | 0.0861 | -0.0019 | -2.16% | 0.088 | 0.088 | 0.0825 | 7,674 |
29 5월(5) 2024 | 0.088 | -0.00428 | -4.64% | 0.089 | 0.09 | 0.088 | 141,997 |
25 5월(5) 2024 | 0.09228 | 0.00828 | 9.86% | 0.09228 | 0.09228 | 0.09228 | 5,500 |
24 5월(5) 2024 | 0.084 | -0.0016 | -1.87% | 0.086 | 0.0865 | 0.084 | 56,174 |
23 5월(5) 2024 | 0.0856 | -0.0094 | -9.89% | 0.087 | 0.0885 | 0.084 | 77,700 |
22 5월(5) 2024 | 0.095 | 0.00525 | 5.85% | 0.09086 | 0.095 | 0.086508 | 39,500 |
21 5월(5) 2024 | 0.08975 | 0.00015 | 0.17% | 0.0896 | 0.08975 | 0.0896 | 8,000 |
18 5월(5) 2024 | 0.0896 | 0.0032 | 3.70% | 0.0888 | 0.0896 | 0.08551 | 166,875 |
17 5월(5) 2024 | 0.0864 | -0.0001 | -0.12% | 0.088 | 0.093 | 0.0864 | 85,829 |
16 5월(5) 2024 | 0.0865 | 0.0004 | 0.46% | 0.0928 | 0.0928 | 0.086 | 54,725 |
15 5월(5) 2024 | 0.0861 | -0.0097 | -10.13% | 0.09278 | 0.096 | 0.08528 | 43,676 |
14 5월(5) 2024 | 0.0958 | 0.00818 | 9.33% | 0.08 | 0.096 | 0.08 | 21,230 |
11 5월(5) 2024 | 0.087625 | 0.00483 | 5.83% | 0.08605 | 0.087625 | 0.08605 | 2,549 |
10 5월(5) 2024 | 0.0828 | -0.0043 | -4.94% | 0.0883 | 0.0883 | 0.0828 | 14,000 |
09 5월(5) 2024 | 0.0871 | 0.0006 | 0.69% | 0.0871 | 0.0871 | 0.0871 | 452 |