기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Canter Resources Corporation (PK) | CNRCF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.16 | 0.1566 | 0.16 | 0.1566 | 0.16706 |
CNRCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.185 | 0.20 | 0.15262 | 0.1846419 | 53,163 | -0.0284 | -15.35% |
1개월 | 0.18108 | 0.395 | 0.15262 | 0.2020143 | 54,736 | -0.02448 | -13.52% |
3개월 | 0.3675 | 0.446 | 0.142 | 0.2266487 | 48,564 | -0.2109 | -57.39% |
6개월 | 0.628 | 0.7196 | 0.142 | 0.3090215 | 33,267 | -0.4714 | -75.06% |
1년 | 0.5439 | 0.93 | 0.142 | 0.3522819 | 34,753 | -0.3873 | -71.21% |
3년 | 0.5439 | 0.93 | 0.142 | 0.3522819 | 34,753 | -0.3873 | -71.21% |
5년 | 0.5439 | 0.93 | 0.142 | 0.3522819 | 34,753 | -0.3873 | -71.21% |
CNRCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 6월(6) 2024 | 0.1566 | -0.01046 | -6.26% | 0.16 | 0.16 | 0.1566 | 2,578 |
07 6월(6) 2024 | 0.16706 | -0.02294 | -12.07% | 0.1704 | 0.1704 | 0.15262 | 18,216 |
06 6월(6) 2024 | 0.19 | 0.0156 | 8.94% | 0.1744 | 0.19 | 0.16704 | 126,850 |
05 6월(6) 2024 | 0.1744 | -0.0206 | -10.56% | 0.20 | 0.20 | 0.16546 | 78,392 |
04 6월(6) 2024 | 0.195 | -0.0009 | -0.46% | 0.19 | 0.20 | 0.19 | 37,055 |
01 6월(6) 2024 | 0.1959 | 0.0112 | 6.06% | 0.185 | 0.1959 | 0.185 | 5,300 |
31 5월(5) 2024 | 0.1847 | -0.0067 | -3.50% | 0.1801 | 0.18645 | 0.17435 | 32,447 |
30 5월(5) 2024 | 0.1914 | 0.003 | 1.59% | 0.2058 | 0.2058 | 0.1914 | 7,500 |
29 5월(5) 2024 | 0.1884 | -0.0116 | -5.80% | 0.20 | 0.20 | 0.1816 | 60,985 |
25 5월(5) 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.203 | 0.20 | 41,993 |
24 5월(5) 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.2105 | 0.20 | 64,500 |
23 5월(5) 2024 | 0.20 | -0.00785 | -3.78% | 0.21128 | 0.2148 | 0.20 | 52,502 |
22 5월(5) 2024 | 0.20785 | -0.02515 | -10.79% | 0.2399 | 0.2399 | 0.2055 | 222,161 |
21 5월(5) 2024 | 0.233 | 0.013 | 5.91% | 0.395 | 0.395 | 0.2255 | 134,109 |
18 5월(5) 2024 | 0.22 | 0.0124 | 5.97% | 0.2161 | 0.22 | 0.2113 | 16,985 |
17 5월(5) 2024 | 0.2076 | -0.0024 | -1.14% | 0.2036 | 0.21802 | 0.2008 | 21,202 |
16 5월(5) 2024 | 0.21 | 0.01 | 5.00% | 0.23 | 0.23 | 0.2001 | 37,100 |
15 5월(5) 2024 | 0.20 | -0.0103 | -4.90% | 0.2079 | 0.2079 | 0.20 | 42,774 |
14 5월(5) 2024 | 0.2103 | 0.0003 | 0.14% | 0.20 | 0.2103 | 0.20 | 16,714 |
11 5월(5) 2024 | 0.21 | 0.045 | 27.27% | 0.18108 | 0.23 | 0.1731 | 23,202 |
10 5월(5) 2024 | 0.165 | 0.00576 | 3.62% | 0.15852 | 0.165 | 0.15744 | 20,600 |
09 5월(5) 2024 | 0.15924 | 0.01044 | 7.02% | 0.1494 | 0.15924 | 0.149 | 15,818 |