Faraday Copper (QX) Historical Data - CPPKF

기업명	주식 심볼	시장	주식 타입
Faraday Copper Corporation (QX)	CPPKF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0182	-3.41%	0.5158	22:59:00

개장가	저가	고가	종가	전일 종가
0.5158	0.5158	0.5158		0.534

CPPKF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.55475	0.605	0.5158	0.563564	13,890	-0.03895	-7.02%
1개월	0.44	0.605	0.4175	0.5003567	23,468	0.0758	17.23%
3개월	0.372	0.605	0.34	0.4370002	20,665	0.1438	38.66%
6개월	0.4603	0.605	0.34	0.4361552	18,075	0.0555	12.06%
1년	0.7114	0.7443	0.34	0.4968338	16,661	-0.1956	-27.50%
3년	0.44795	5.01	0.225	0.4936213	45,239	0.06785	15.15%
5년	0.0328	5.01	0.01855	0.3020807	81,142	0.483	1,472.56%

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 5월(5) 2024	0.534	-0.024	-4.30%	0.548	0.548	0.534	1,298
01 5월(5) 2024	0.558	-0.016	-2.79%	0.5645	0.58	0.5547	20,949
30 4월(4) 2024	0.574	0.0098	1.74%	0.59	0.605	0.574	20,053
27 4월(4) 2024	0.5642	0.0042	0.75%	0.56	0.5651	0.553354	10,100
26 4월(4) 2024	0.56	0.0394	7.57%	0.55475	0.56	0.5311	17,050
25 4월(4) 2024	0.5206	-0.0154	-2.87%	0.536	0.54095	0.5206	14,564
24 4월(4) 2024	0.536	-0.0239	-4.27%	0.539	0.549	0.536	11,811
23 4월(4) 2024	0.5599	-0.0001	-0.02%	0.56	0.565	0.534	8,644
20 4월(4) 2024	0.56	-0.0124	-2.17%	0.571	0.5809	0.55998	8,978
19 4월(4) 2024	0.5724	0.0311	5.75%	0.545	0.5724	0.5417	55,423
18 4월(4) 2024	0.5413	0.0683	14.44%	0.47	0.55	0.47	5,596
17 4월(4) 2024	0.473	0.0063	1.35%	0.4604	0.474716	0.44	25,118
16 4월(4) 2024	0.4667	-0.0211	-4.33%	0.487156	0.497	0.46145	18,395
13 4월(4) 2024	0.4878	-0.0248	-4.84%	0.5119	0.5119	0.4787	26,887
12 4월(4) 2024	0.5126	0.0005	0.10%	0.51	0.5129	0.4916	11,122
11 4월(4) 2024	0.512101	0.0111	2.22%	0.5224	0.5224	0.51	57,366
10 4월(4) 2024	0.501	0.0617	14.05%	0.47	0.51	0.46	22,385
09 4월(4) 2024	0.4393	0.0093	2.16%	0.44	0.4467	0.4239	24,283
06 4월(4) 2024	0.43	0.00364	0.85%	0.44	0.44	0.43	4,000
05 4월(4) 2024	0.42636	-0.00579	-1.34%	0.44	0.4573	0.4175	105,330
04 4월(4) 2024	0.43215	0.02165	5.27%	0.43215	0.43215	0.43215	144
03 4월(4) 2024	0.4105	0.0007	0.17%	0.4099	0.4268	0.4099	2,614