기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Canagold Resources Ltd (QB) | CRCUF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.16112 | 0.16112 | 0.175 | 0.175 | 0.175 |
CRCUF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1832 | 0.185 | 0.16112 | 0.1754783 | 11,290 | -0.0082 | -4.48% |
1개월 | 0.1731 | 0.185 | 0.16112 | 0.1698755 | 15,140 | 0.0019 | 1.10% |
3개월 | 0.139 | 0.185 | 0.1251 | 0.1558864 | 10,793 | 0.036 | 25.90% |
6개월 | 0.15 | 0.185 | 0.1216 | 0.1488455 | 28,867 | 0.025 | 16.67% |
1년 | 0.1831 | 0.21 | 0.1216 | 0.1569999 | 24,022 | -0.0081 | -4.42% |
3년 | 0.40 | 0.554 | 0.1216 | 0.2849597 | 30,111 | -0.225 | -56.25% |
5년 | 0.0396 | 0.6595 | 0.0197 | 0.1578153 | 72,475 | 0.1354 | 341.92% |
CRCUF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.175 | 0.00 | 0.00% | 0.16112 | 0.175 | 0.16112 | 7,236 |
26 4월(4) 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
25 4월(4) 2024 | 0.175 | -0.01 | -5.41% | 0.175 | 0.175 | 0.175 | 21,500 |
24 4월(4) 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
23 4월(4) 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
20 4월(4) 2024 | 0.185 | 0.00976 | 5.57% | 0.1832 | 0.185 | 0.1832 | 1,080 |
19 4월(4) 2024 | 0.17524 | 0.00 | 0.00% | 0.17524 | 0.17524 | 0.17524 | 0 |
18 4월(4) 2024 | 0.17524 | -0.001 | -0.57% | 0.16975 | 0.17524 | 0.16975 | 3,251 |
17 4월(4) 2024 | 0.17624 | 0.00 | 0.00% | 0.17624 | 0.17624 | 0.17624 | 0 |
16 4월(4) 2024 | 0.17624 | 0.00 | 0.00% | 0.17624 | 0.17624 | 0.17624 | 0 |
13 4월(4) 2024 | 0.17624 | 0.00 | 0.00% | 0.17624 | 0.17624 | 0.17624 | 0 |
12 4월(4) 2024 | 0.17624 | 0.00824 | 4.90% | 0.17624 | 0.17624 | 0.17624 | 10,120 |
11 4월(4) 2024 | 0.168 | 0.00 | 0.00% | 0.168 | 0.168 | 0.168 | 0 |
10 4월(4) 2024 | 0.168 | -0.007 | -4.00% | 0.168 | 0.168 | 0.166 | 67,100 |
09 4월(4) 2024 | 0.175 | -0.0006 | -0.34% | 0.175 | 0.175 | 0.175 | 3,200 |
06 4월(4) 2024 | 0.1756 | 0.0019 | 1.09% | 0.1751 | 0.1756 | 0.17505 | 4,300 |
05 4월(4) 2024 | 0.1737 | 0.00 | 0.00% | 0.1737 | 0.1737 | 0.1737 | 0 |
04 4월(4) 2024 | 0.1737 | 0.0087 | 5.27% | 0.17342 | 0.1737 | 0.17342 | 210 |
03 4월(4) 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
02 4월(4) 2024 | 0.165 | -0.01 | -5.71% | 0.1731 | 0.1731 | 0.165 | 25,500 |
29 3월(3) 2024 | 0.175 | 0.00745 | 4.45% | 0.175 | 0.175 | 0.175 | 500 |
28 3월(3) 2024 | 0.16755 | 0.00815 | 5.11% | 0.16755 | 0.16755 | 0.16755 | 1,500 |