CNBX Pharmaceuticals (QB) Historical Data - CNBX

기업명	주식 심볼	시장	주식 타입
CNBX Pharmaceuticals Inc (QB)	CNBX	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0022	-16.92%	0.0108	05:30:14

개장가	저가	고가	종가	전일 종가
0.01222	0.0107	0.01245	0.0108	0.013

CNBX Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0115	0.0136	0.0104	0.0119385	101,463	-0.0007	-6.09%
1개월	0.0159	0.0159	0.01	0.0121877	193,717	-0.0051	-32.08%
3개월	0.0108	0.018	0.0099	0.0128205	183,574	0.00	0.00%
6개월	0.0162	0.02	0.0085	0.0131039	219,621	-0.0054	-33.33%
1년	0.01476	0.0487	0.0085	0.0197923	399,707	-0.00396	-26.83%
3년	0.18	5.50	0.0085	0.0554308	253,182	-0.1692	-94.00%
5년	0.365	5.50	0.0085	0.161274	260,672	-0.3542	-97.04%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.0108	-0.0022	-16.92%	0.01222	0.01245	0.0107	1,210,157
26 4월(4) 2024	0.013	0.00103	8.56%	0.01264	0.0133	0.0113	122,120
25 4월(4) 2024	0.011975	-0.00038	-3.04%	0.011975	0.011975	0.011975	28,755
24 4월(4) 2024	0.01235	0.00038	3.13%	0.012	0.01268	0.012	20,216
23 4월(4) 2024	0.011975	0.00058	5.04%	0.0125	0.0125	0.0112	73,173
20 4월(4) 2024	0.0114	0.001	9.62%	0.0115	0.0136	0.0104	263,052
19 4월(4) 2024	0.0104	-0.00185	-15.10%	0.0104	0.0104	0.0104	127
18 4월(4) 2024	0.01225	-0.0002	-1.61%	0.011	0.0146	0.01	284,118
17 4월(4) 2024	0.01245	0.00075	6.41%	0.0117	0.01284	0.0116	60,406
16 4월(4) 2024	0.0117	-0.0032	-21.48%	0.01269	0.01354	0.0115	81,642
13 4월(4) 2024	0.0149	0.0029	24.17%	0.01316	0.0149	0.0114	61,464
12 4월(4) 2024	0.012	-0.0015	-11.11%	0.01406	0.01406	0.012	40,017
11 4월(4) 2024	0.0135	0.0022	19.47%	0.0113	0.0135	0.0113	17,605
10 4월(4) 2024	0.0113	-0.0019	-14.39%	0.015	0.015	0.0112	480,438
09 4월(4) 2024	0.0132	0.0022	20.00%	0.0116	0.0141	0.01	1,127,719
06 4월(4) 2024	0.011	0.00	0.00%	0.0131	0.0132	0.011	303,281
05 4월(4) 2024	0.011	-0.0038	-25.68%	0.0159	0.0159	0.011	596,975
04 4월(4) 2024	0.0148	0.00085	6.09%	0.013045	0.0155	0.013045	46,597
03 4월(4) 2024	0.01395	-0.00195	-12.26%	0.01476	0.0159	0.012	45,000
02 4월(4) 2024	0.0159	0.00	0.00%	0.0159	0.0159	0.0122	27,915