기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Copper Fox Metals Inc (QX) | CPFXF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.17704 | 0.17704 | 0.17704 | 0.17704 | 0.17998 |
CPFXF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.16493 | 0.18484 | 0.151 | 0.1771868 | 22,085 | 0.01211 | 7.34% |
1개월 | 0.1318 | 0.18484 | 0.12785 | 0.1652174 | 18,936 | 0.04524 | 34.32% |
3개월 | 0.1448 | 0.18484 | 0.107 | 0.137354 | 25,830 | 0.03224 | 22.27% |
6개월 | 0.1236 | 0.18484 | 0.107 | 0.1367094 | 22,048 | 0.05344 | 43.24% |
1년 | 0.20575 | 0.22 | 0.1052 | 0.155941 | 21,140 | -0.02871 | -13.95% |
3년 | 0.355 | 0.534 | 0.095 | 0.2505621 | 27,488 | -0.17796 | -50.13% |
5년 | 0.075 | 0.534 | 0.026 | 0.2298064 | 29,234 | 0.10204 | 136.05% |
CPFXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.17704 | -0.00294 | -1.63% | 0.17704 | 0.17704 | 0.17704 | 600 |
26 4월(4) 2024 | 0.17998 | 0.0004 | 0.22% | 0.173064 | 0.17998 | 0.173 | 25,000 |
25 4월(4) 2024 | 0.17958 | -0.00526 | -2.85% | 0.1848 | 0.1848 | 0.17914 | 3,003 |
24 4월(4) 2024 | 0.18484 | 0.01384 | 8.09% | 0.174 | 0.18484 | 0.174 | 35,118 |
23 4월(4) 2024 | 0.171 | 0.00196 | 1.16% | 0.17662 | 0.17662 | 0.1685 | 20,205 |
20 4월(4) 2024 | 0.16904 | 0.00804 | 4.99% | 0.16493 | 0.16904 | 0.151 | 27,100 |
19 4월(4) 2024 | 0.161 | -0.00402 | -2.44% | 0.147 | 0.161 | 0.147 | 14,035 |
18 4월(4) 2024 | 0.16502 | 0.01002 | 6.46% | 0.15 | 0.16502 | 0.143 | 3,603 |
17 4월(4) 2024 | 0.155 | 0.0043 | 2.85% | 0.1513 | 0.155 | 0.1513 | 412 |
16 4월(4) 2024 | 0.1507 | -0.02378 | -13.63% | 0.15815 | 0.15815 | 0.1507 | 14,082 |
13 4월(4) 2024 | 0.17448 | 0.00338 | 1.98% | 0.1799 | 0.1799 | 0.1699 | 10,965 |
12 4월(4) 2024 | 0.1711 | 0.0131 | 8.29% | 0.17244 | 0.17244 | 0.1711 | 39,500 |
11 4월(4) 2024 | 0.158 | -0.01748 | -9.96% | 0.1754 | 0.18 | 0.158 | 8,610 |
10 4월(4) 2024 | 0.17548 | 0.01018 | 6.16% | 0.17 | 0.17548 | 0.1653 | 51,100 |
09 4월(4) 2024 | 0.1653 | 0.01399 | 9.25% | 0.15476 | 0.1653 | 0.15476 | 13,400 |
06 4월(4) 2024 | 0.15131 | -0.00569 | -3.62% | 0.1528 | 0.1528 | 0.15131 | 9,500 |
05 4월(4) 2024 | 0.157 | 0.01066 | 7.28% | 0.15 | 0.15805 | 0.15 | 15,000 |
04 4월(4) 2024 | 0.14634 | 0.0127 | 9.50% | 0.13938 | 0.14634 | 0.1387 | 47,127 |
03 4월(4) 2024 | 0.13364 | 0.00579 | 4.53% | 0.135 | 0.135 | 0.13075 | 20,300 |
02 4월(4) 2024 | 0.12785 | 0.00785 | 6.54% | 0.1318 | 0.1318 | 0.12785 | 1,725 |