기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
CGX Energy Inc (PK) | CGXEF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.2397 | 0.23 | 0.244 | 0.2434 |
CGXEF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.241 | 0.24855 | 0.2204 | 0.2423457 | 32,927 | -0.011 | -4.56% |
1개월 | 0.2751 | 0.2817 | 0.2204 | 0.2541353 | 29,557 | -0.0451 | -16.39% |
3개월 | 0.25 | 0.3105 | 0.22 | 0.2644221 | 32,754 | -0.02 | -8.00% |
6개월 | 0.305 | 0.328 | 0.191 | 0.2635119 | 63,210 | -0.075 | -24.59% |
1년 | 0.9247 | 1.32 | 0.191 | 0.6037695 | 86,018 | -0.6947 | -75.13% |
3년 | 0.77 | 3.50 | 0.191 | 1.28 | 169,587 | -0.54 | -70.13% |
5년 | 0.3259 | 3.50 | 0.162 | 1.18 | 118,278 | -0.0959 | -29.43% |
CGXEF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
16 5월(5) 2024 | 0.2434 | -0.00298 | -1.21% | 0.2438 | 0.2438 | 0.2401 | 6,330 |
15 5월(5) 2024 | 0.24638 | 0.00528 | 2.19% | 0.2275 | 0.24638 | 0.2275 | 44,662 |
14 5월(5) 2024 | 0.2411 | 0.00006 | 0.02% | 0.24 | 0.24855 | 0.24 | 46,185 |
11 5월(5) 2024 | 0.24104 | 0.00104 | 0.43% | 0.23 | 0.24104 | 0.2204 | 27,794 |
10 5월(5) 2024 | 0.24 | 0.0016 | 0.67% | 0.241 | 0.2464 | 0.2335 | 39,662 |
09 5월(5) 2024 | 0.2384 | -0.0076 | -3.09% | 0.245 | 0.245976 | 0.2384 | 21,335 |
08 5월(5) 2024 | 0.246 | -0.0077 | -3.04% | 0.25 | 0.2541 | 0.245 | 32,230 |
07 5월(5) 2024 | 0.2537 | -0.0022 | -0.86% | 0.2559 | 0.26 | 0.2537 | 16,176 |
04 5월(5) 2024 | 0.2559 | 0.0014 | 0.55% | 0.2697 | 0.2697 | 0.255022 | 9,360 |
03 5월(5) 2024 | 0.2545 | 0.0052 | 2.09% | 0.25 | 0.2545 | 0.245 | 65,425 |
02 5월(5) 2024 | 0.2493 | -0.0084 | -3.26% | 0.2624 | 0.2624 | 0.246 | 88,595 |
01 5월(5) 2024 | 0.2577 | -0.01905 | -6.88% | 0.269386 | 0.2702 | 0.2577 | 26,167 |
30 4월(4) 2024 | 0.27675 | -0.00495 | -1.76% | 0.273817 | 0.27675 | 0.27165 | 20,957 |
27 4월(4) 2024 | 0.2817 | 0.001 | 0.36% | 0.2817 | 0.2817 | 0.2817 | 12,419 |
26 4월(4) 2024 | 0.2807 | 0.0107 | 3.96% | 0.26526 | 0.2807 | 0.26526 | 17,982 |
25 4월(4) 2024 | 0.27 | -0.00605 | -2.19% | 0.252 | 0.27 | 0.252 | 1,827 |
24 4월(4) 2024 | 0.27605 | 0.01175 | 4.45% | 0.2655 | 0.27605 | 0.2655 | 16,774 |
23 4월(4) 2024 | 0.2643 | 0.001 | 0.38% | 0.2648 | 0.26906 | 0.258 | 40,810 |
20 4월(4) 2024 | 0.2633 | -0.00398 | -1.49% | 0.2815 | 0.2815 | 0.2633 | 1,700 |
19 4월(4) 2024 | 0.26728 | -0.00653 | -2.38% | 0.2751 | 0.27548 | 0.26524 | 54,755 |
18 4월(4) 2024 | 0.27381 | 0.00849 | 3.20% | 0.26684 | 0.2811 | 0.26684 | 17,330 |
17 4월(4) 2024 | 0.26532 | -0.01003 | -3.64% | 0.2728 | 0.2728 | 0.26532 | 13,730 |