기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
BioHarvest Sciences Inc (QB) | CNVCF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.174816 | 0.17 | 0.17996 | 0.177 | 0.17565 |
CNVCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.17 | 0.195 | 0.165 | 0.183995 | 79,930 | 0.007 | 4.12% |
1개월 | 0.1996 | 0.204 | 0.16 | 0.1824048 | 60,333 | -0.0226 | -11.32% |
3개월 | 0.166 | 0.22 | 0.153919 | 0.1791137 | 80,119 | 0.011 | 6.63% |
6개월 | 0.122017 | 0.22 | 0.115 | 0.1652135 | 85,423 | 0.05498 | 45.06% |
1년 | 0.152 | 0.22 | 0.115 | 0.1576107 | 71,284 | 0.025 | 16.45% |
3년 | 0.335 | 0.50 | 0.115 | 0.2236831 | 77,169 | -0.158 | -47.16% |
5년 | 0.21 | 1.94 | 0.05 | 0.2550479 | 78,047 | -0.033 | -15.71% |
CNVCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 0.177 | 0.00135 | 0.77% | 0.174816 | 0.17996 | 0.17 | 51,565 |
08 5월(5) 2024 | 0.17565 | -0.00335 | -1.87% | 0.17 | 0.17696 | 0.165 | 28,353 |
07 5월(5) 2024 | 0.179 | -0.011 | -5.79% | 0.1875 | 0.192 | 0.17 | 153,928 |
04 5월(5) 2024 | 0.19 | -0.0003 | -0.16% | 0.1831 | 0.195 | 0.1831 | 80,670 |
03 5월(5) 2024 | 0.1903 | 0.0093 | 5.14% | 0.175 | 0.1918 | 0.17076 | 100,050 |
02 5월(5) 2024 | 0.181 | 0.011 | 6.47% | 0.17 | 0.181 | 0.17 | 36,648 |
01 5월(5) 2024 | 0.17 | -0.01876 | -9.94% | 0.1825 | 0.1889 | 0.16 | 263,040 |
30 4월(4) 2024 | 0.18876 | 0.00376 | 2.03% | 0.18 | 0.18876 | 0.1767 | 53,650 |
27 4월(4) 2024 | 0.185 | 0.00 | 0.00% | 0.1898 | 0.19 | 0.185 | 38,659 |
26 4월(4) 2024 | 0.185 | -0.00435 | -2.30% | 0.1898 | 0.195 | 0.185 | 63,805 |
25 4월(4) 2024 | 0.18935 | -0.00015 | -0.08% | 0.19 | 0.191 | 0.1851 | 32,910 |
24 4월(4) 2024 | 0.1895 | -0.0005 | -0.26% | 0.1895 | 0.1895 | 0.1895 | 11,100 |
23 4월(4) 2024 | 0.19 | 0.00 | 0.00% | 0.1825 | 0.1919 | 0.1825 | 20,370 |
20 4월(4) 2024 | 0.19 | -0.01 | -5.00% | 0.18 | 0.197 | 0.18 | 48,545 |
19 4월(4) 2024 | 0.20 | 0.01981 | 11.00% | 0.20 | 0.20 | 0.20 | 5,525 |
18 4월(4) 2024 | 0.180187 | 0.00 | 0.00% | 0.180187 | 0.180187 | 0.180187 | 0 |
17 4월(4) 2024 | 0.180187 | -0.00661 | -3.54% | 0.18752 | 0.192 | 0.18 | 69,486 |
16 4월(4) 2024 | 0.1868 | -0.0064 | -3.31% | 0.204 | 0.204 | 0.18 | 30,500 |
13 4월(4) 2024 | 0.1932 | -0.0048 | -2.42% | 0.1864 | 0.1944 | 0.185 | 39,999 |
12 4월(4) 2024 | 0.198 | 0.008 | 4.21% | 0.18 | 0.198 | 0.18 | 19,500 |
11 4월(4) 2024 | 0.19 | -0.0036 | -1.86% | 0.1996 | 0.1996 | 0.18495 | 49,596 |
10 4월(4) 2024 | 0.1936 | -0.0018 | -0.92% | 0.19 | 0.195 | 0.19 | 70,607 |