기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cassiar Gold Corporation (QX) | CGLCF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2042 | 0.19 | 0.2042 | 0.19 | 0.2055 |
CGLCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.19892 | 0.2055 | 0.1836 | 0.1976855 | 164,910 | -0.00892 | -4.48% |
1개월 | 0.2257 | 0.2315 | 0.1836 | 0.2017225 | 164,514 | -0.0357 | -15.82% |
3개월 | 0.17888 | 0.2708 | 0.152 | 0.2003484 | 144,080 | 0.01112 | 6.22% |
6개월 | 0.1844 | 0.327385 | 0.152 | 0.2117731 | 122,489 | 0.0056 | 3.04% |
1년 | 0.3509 | 0.38 | 0.152 | 0.2362229 | 94,128 | -0.1609 | -45.85% |
3년 | 0.39 | 1.25 | 0.152 | 0.4911521 | 111,593 | -0.20 | -51.28% |
5년 | 0.462 | 1.25 | 0.152 | 0.4887901 | 99,143 | -0.272 | -58.87% |
CGLCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
11 5월(5) 2024 | 0.19 | -0.0155 | -7.54% | 0.2042 | 0.2042 | 0.19 | 197,500 |
10 5월(5) 2024 | 0.2055 | 0.0076 | 3.84% | 0.20 | 0.2055 | 0.195 | 296,455 |
09 5월(5) 2024 | 0.1979 | 0.0004 | 0.20% | 0.19806 | 0.20 | 0.1972 | 21,555 |
08 5월(5) 2024 | 0.1975 | 0.00255 | 1.31% | 0.2004 | 0.2027 | 0.195 | 103,250 |
07 5월(5) 2024 | 0.19495 | 0.00495 | 2.61% | 0.19 | 0.2002 | 0.1887 | 161,076 |
04 5월(5) 2024 | 0.19 | -0.00465 | -2.39% | 0.19892 | 0.19892 | 0.1836 | 242,212 |
03 5월(5) 2024 | 0.19465 | -0.00535 | -2.68% | 0.1903 | 0.2063 | 0.19 | 135,293 |
02 5월(5) 2024 | 0.20 | 0.0081 | 4.22% | 0.20 | 0.2157 | 0.1997 | 83,906 |
01 5월(5) 2024 | 0.1919 | -0.01725 | -8.25% | 0.21 | 0.21 | 0.1919 | 186,850 |
30 4월(4) 2024 | 0.20915 | 0.00215 | 1.04% | 0.19505 | 0.2101 | 0.19505 | 93,312 |
27 4월(4) 2024 | 0.207 | 0.00076 | 0.37% | 0.2141 | 0.2141 | 0.2022 | 132,268 |
26 4월(4) 2024 | 0.20624 | 0.01624 | 8.55% | 0.19 | 0.20868 | 0.19 | 225,800 |
25 4월(4) 2024 | 0.19 | -0.00495 | -2.54% | 0.1901 | 0.1953 | 0.19 | 63,197 |
24 4월(4) 2024 | 0.19495 | -0.01125 | -5.46% | 0.20024 | 0.20024 | 0.19 | 147,919 |
23 4월(4) 2024 | 0.2062 | 0.0016 | 0.78% | 0.20 | 0.2062 | 0.197 | 103,211 |
20 4월(4) 2024 | 0.2046 | -0.00435 | -2.08% | 0.227 | 0.227 | 0.199 | 158,411 |
19 4월(4) 2024 | 0.20895 | 0.01075 | 5.42% | 0.209 | 0.2132 | 0.1992 | 93,336 |
18 4월(4) 2024 | 0.1982 | 0.00062 | 0.32% | 0.20 | 0.22064 | 0.19795 | 312,478 |
17 4월(4) 2024 | 0.197576 | -0.01192 | -5.69% | 0.2128 | 0.226 | 0.1892 | 264,433 |
16 4월(4) 2024 | 0.2095 | -0.0075 | -3.46% | 0.22 | 0.22 | 0.205 | 120,951 |
13 4월(4) 2024 | 0.217 | 0.00612 | 2.90% | 0.2257 | 0.2315 | 0.2101 | 344,360 |
12 4월(4) 2024 | 0.21088 | -0.00372 | -1.73% | 0.20885 | 0.21524 | 0.205 | 162,987 |