기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Critical Elements Lithium Corporation (QX) | CRECF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.6614 | 0.6614 | 0.7114 | 0.7114 | 0.66672 |
CRECF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.55334 | 0.771 | 0.55334 | 0.6939008 | 30,050 | 0.15806 | 28.56% |
1개월 | 0.5056 | 0.771 | 0.454 | 0.5923507 | 16,954 | 0.2058 | 40.70% |
3개월 | 0.463 | 0.771 | 0.4457 | 0.5187236 | 24,839 | 0.2484 | 53.65% |
6개월 | 0.9972 | 1.04 | 0.4119 | 0.649268 | 33,552 | -0.2858 | -28.66% |
1년 | 1.695 | 1.75 | 0.4119 | 0.9903517 | 35,867 | -0.9836 | -58.03% |
3년 | 1.095 | 2.24 | 0.4119 | 1.28 | 49,923 | -0.3836 | -35.03% |
5년 | 0.3394 | 2.24 | 0.1611 | 1.09 | 46,477 | 0.372 | 109.61% |
CRECF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.7114 | 0.04468 | 6.70% | 0.6614 | 0.7114 | 0.6614 | 4,884 |
02 5월(5) 2024 | 0.66672 | -0.02328 | -3.37% | 0.6701 | 0.6701 | 0.6368 | 16,646 |
01 5월(5) 2024 | 0.69 | -0.0544 | -7.31% | 0.7384 | 0.7384 | 0.69 | 30,855 |
30 4월(4) 2024 | 0.7444 | 0.0907 | 13.87% | 0.69 | 0.771 | 0.6767 | 56,973 |
27 4월(4) 2024 | 0.6537 | 0.08592 | 15.13% | 0.605 | 0.6537 | 0.602 | 40,378 |
26 4월(4) 2024 | 0.56778 | 0.02568 | 4.74% | 0.55334 | 0.5765 | 0.55334 | 5,400 |
25 4월(4) 2024 | 0.5421 | 0.0043 | 0.80% | 0.5378 | 0.5421 | 0.5378 | 2,623 |
24 4월(4) 2024 | 0.5378 | 0.0374 | 7.47% | 0.55 | 0.55 | 0.5378 | 11,742 |
23 4월(4) 2024 | 0.5004 | 0.0038 | 0.77% | 0.4878 | 0.5125 | 0.4878 | 10,700 |
20 4월(4) 2024 | 0.4966 | 0.0166 | 3.46% | 0.4946 | 0.502835 | 0.4946 | 1,070 |
19 4월(4) 2024 | 0.48 | -0.00605 | -1.24% | 0.4882 | 0.4882 | 0.48 | 5,100 |
18 4월(4) 2024 | 0.48605 | 0.00 | 0.00% | 0.48605 | 0.48605 | 0.48605 | 0 |
17 4월(4) 2024 | 0.48605 | -0.02385 | -4.68% | 0.4902 | 0.5013 | 0.48605 | 10,760 |
16 4월(4) 2024 | 0.5099 | 0.01582 | 3.20% | 0.493 | 0.5244 | 0.4929 | 62,136 |
13 4월(4) 2024 | 0.49408 | 0.0037 | 0.75% | 0.4994 | 0.4994 | 0.49 | 18,163 |
12 4월(4) 2024 | 0.49038 | -0.0016 | -0.33% | 0.4905 | 0.4905 | 0.49038 | 536 |
11 4월(4) 2024 | 0.49198 | -0.00127 | -0.26% | 0.454 | 0.49198 | 0.454 | 14,822 |
10 4월(4) 2024 | 0.49325 | -0.00675 | -1.35% | 0.49483 | 0.50174 | 0.4824 | 10,766 |
09 4월(4) 2024 | 0.50 | -0.0009 | -0.18% | 0.4928 | 0.505 | 0.4928 | 16,078 |
06 4월(4) 2024 | 0.5009 | 0.0009 | 0.18% | 0.5009 | 0.5009 | 0.5009 | 200 |
05 4월(4) 2024 | 0.50 | -0.00068 | -0.14% | 0.5056 | 0.5056 | 0.49774 | 7,171 |
04 4월(4) 2024 | 0.50068 | 0.01668 | 3.45% | 0.49485 | 0.50068 | 0.49485 | 6,778 |