기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cansortium Inc (QB) | CNTMF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1825 | 0.181 | 0.199 | 0.192 | 0.20 |
CNTMF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1601 | 0.225 | 0.145 | 0.2002902 | 485,035 | 0.0319 | 19.93% |
1개월 | 0.2499 | 0.25 | 0.145 | 0.2069621 | 375,060 | -0.0579 | -23.17% |
3개월 | 0.2399 | 0.25 | 0.145 | 0.2055227 | 337,953 | -0.0479 | -19.97% |
6개월 | 0.09 | 0.29 | 0.08 | 0.178989 | 288,252 | 0.102 | 113.33% |
1년 | 0.10 | 0.29 | 0.0575 | 0.1474033 | 221,384 | 0.092 | 92.00% |
3년 | 1.065 | 1.20 | 0.0575 | 0.323373 | 204,169 | -0.873 | -81.97% |
5년 | 1.68 | 7.64 | 0.05 | 0.4423922 | 171,165 | -1.49 | -88.57% |
CNTMF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.192 | -0.008 | -4.00% | 0.1825 | 0.199 | 0.181 | 196,551 |
02 5월(5) 2024 | 0.20 | -0.018 | -8.26% | 0.2126 | 0.225 | 0.174 | 467,674 |
01 5월(5) 2024 | 0.218 | 0.0555 | 34.15% | 0.165 | 0.225 | 0.165 | 1,342,105 |
30 4월(4) 2024 | 0.1625 | 0.0023 | 1.44% | 0.17 | 0.17 | 0.145 | 314,185 |
27 4월(4) 2024 | 0.1602 | -0.0048 | -2.91% | 0.165 | 0.183 | 0.1601 | 235,406 |
26 4월(4) 2024 | 0.165 | -0.018 | -9.84% | 0.1601 | 0.183 | 0.1601 | 65,804 |
25 4월(4) 2024 | 0.183 | 0.0081 | 4.63% | 0.178 | 0.184 | 0.158 | 89,752 |
24 4월(4) 2024 | 0.1749 | -0.0126 | -6.72% | 0.185 | 0.187 | 0.17 | 240,540 |
23 4월(4) 2024 | 0.1875 | -0.0025 | -1.32% | 0.1876 | 0.19 | 0.18 | 72,528 |
20 4월(4) 2024 | 0.19 | 0.00 | 0.00% | 0.18625 | 0.192 | 0.181 | 102,321 |
19 4월(4) 2024 | 0.19 | -0.01 | -5.00% | 0.195 | 0.198 | 0.18 | 667,478 |
18 4월(4) 2024 | 0.20 | 0.015 | 8.11% | 0.185 | 0.20 | 0.1846 | 120,000 |
17 4월(4) 2024 | 0.185 | 0.00 | 0.00% | 0.19 | 0.19 | 0.1795 | 322,628 |
16 4월(4) 2024 | 0.185 | -0.0149 | -7.45% | 0.21 | 0.21 | 0.185 | 387,486 |
13 4월(4) 2024 | 0.1999 | -0.0091 | -4.35% | 0.20985 | 0.22 | 0.1936 | 199,556 |
12 4월(4) 2024 | 0.209 | -0.003 | -1.42% | 0.2155 | 0.22 | 0.1928 | 417,863 |
11 4월(4) 2024 | 0.212 | -0.013 | -5.78% | 0.221 | 0.221 | 0.212 | 211,167 |
10 4월(4) 2024 | 0.225 | -0.01 | -4.26% | 0.2265 | 0.25 | 0.215 | 859,993 |
09 4월(4) 2024 | 0.235 | 0.0075 | 3.30% | 0.2264 | 0.24 | 0.2249 | 249,335 |
06 4월(4) 2024 | 0.2275 | -0.0125 | -5.21% | 0.24 | 0.245 | 0.2252 | 286,107 |
05 4월(4) 2024 | 0.24 | -0.009 | -3.61% | 0.2499 | 0.25 | 0.215 | 849,272 |
04 4월(4) 2024 | 0.249 | 0.009 | 3.75% | 0.248 | 0.25 | 0.23 | 1,100,945 |