기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
CMC Metals Ltd (QB) | CMCXF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.026 |
CMCXF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.02838 | 0.02975 | 0.024903 | 0.0289618 | 56,667 | -0.00218 | -7.68% |
1개월 | 0.027 | 0.035 | 0.0226 | 0.0299446 | 136,219 | -0.0008 | -2.96% |
3개월 | 0.022 | 0.035 | 0.01595 | 0.0247759 | 148,503 | 0.0042 | 19.09% |
6개월 | 0.0524 | 0.064 | 0.01595 | 0.0298917 | 208,085 | -0.0262 | -50.00% |
1년 | 0.11945 | 0.1268 | 0.01595 | 0.0397799 | 130,917 | -0.09325 | -78.07% |
3년 | 0.12652 | 0.21 | 0.01595 | 0.0934499 | 113,168 | -0.10032 | -79.29% |
5년 | 0.0517 | 0.21 | 0.01595 | 0.1008856 | 105,209 | -0.0255 | -49.32% |
CMCXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.0262 | 0.0002 | 0.77% | 0.0262 | 0.0262 | 0.0262 | 58,373 |
03 5월(5) 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
02 5월(5) 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0 |
01 5월(5) 2024 | 0.026 | -0.00375 | -12.61% | 0.0273 | 0.027478 | 0.025 | 35,001 |
30 4월(4) 2024 | 0.02975 | 0.00005 | 0.17% | 0.0275 | 0.02975 | 0.024903 | 80,000 |
27 4월(4) 2024 | 0.0297 | 0.00088 | 3.05% | 0.02838 | 0.0297 | 0.02838 | 55,000 |
26 4월(4) 2024 | 0.02882 | 0.00102 | 3.67% | 0.02882 | 0.02882 | 0.02882 | 2,000 |
25 4월(4) 2024 | 0.0278 | -0.00058 | -2.04% | 0.02805 | 0.02805 | 0.0278 | 29,000 |
24 4월(4) 2024 | 0.02838 | 0.00088 | 3.20% | 0.0297 | 0.0297 | 0.02838 | 121,700 |
23 4월(4) 2024 | 0.0275 | -0.0023 | -7.72% | 0.0246 | 0.0275 | 0.0246 | 26,144 |
20 4월(4) 2024 | 0.0298 | 0.0007 | 2.41% | 0.02725 | 0.0299 | 0.0262 | 35,599 |
19 4월(4) 2024 | 0.0291 | 0.0044 | 17.81% | 0.03 | 0.0327 | 0.0291 | 226,300 |
18 4월(4) 2024 | 0.0247 | -0.009 | -26.71% | 0.03308 | 0.03308 | 0.0247 | 300,000 |
17 4월(4) 2024 | 0.0337 | 0.00425 | 14.43% | 0.028 | 0.0337 | 0.0243 | 294,102 |
16 4월(4) 2024 | 0.02945 | -0.00405 | -12.09% | 0.0349 | 0.0349 | 0.0226 | 240,052 |
13 4월(4) 2024 | 0.0335 | 0.0036 | 12.04% | 0.035 | 0.035 | 0.029 | 398,850 |
12 4월(4) 2024 | 0.0299 | 0.00 | 0.00% | 0.0274 | 0.029943 | 0.02696 | 335,700 |
11 4월(4) 2024 | 0.0299 | 0.00034 | 1.15% | 0.02735 | 0.0299 | 0.02735 | 108,000 |
10 4월(4) 2024 | 0.02956 | -0.00044 | -1.47% | 0.029 | 0.0305 | 0.02608 | 71,865 |
09 4월(4) 2024 | 0.03 | 0.003 | 11.11% | 0.02888 | 0.03 | 0.02888 | 57,250 |
06 4월(4) 2024 | 0.027 | 0.0011 | 4.25% | 0.027 | 0.027 | 0.027 | 35,375 |
05 4월(4) 2024 | 0.0259 | 0.002 | 8.37% | 0.027 | 0.027 | 0.0259 | 24,000 |