기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Corsa Coal Corp (QX) | CRSXF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.26106 | 0.24498 | 0.26106 | 0.2533 | 0.24944 |
CRSXF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.241 | 0.26106 | 0.241 | 0.248833 | 64,965 | 0.0123 | 5.10% |
1개월 | 0.23 | 0.2909 | 0.207 | 0.242485 | 53,476 | 0.0233 | 10.13% |
3개월 | 0.269278 | 0.30862 | 0.189 | 0.2364897 | 97,383 | -0.01598 | -5.93% |
6개월 | 0.33118 | 0.36 | 0.189 | 0.2739125 | 119,145 | -0.07788 | -23.52% |
1년 | 0.2531 | 0.67 | 0.189 | 0.3672581 | 148,168 | 0.0002 | 0.08% |
3년 | 0.32659 | 0.8704 | 0.13498 | 0.3839073 | 142,171 | -0.07329 | -22.44% |
5년 | 0.63 | 0.8704 | 0.0817 | 0.3798477 | 101,991 | -0.3767 | -59.79% |
CRSXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.2533 | 0.00386 | 1.55% | 0.26106 | 0.26106 | 0.24498 | 16,500 |
17 5월(5) 2024 | 0.24944 | -0.00176 | -0.70% | 0.25 | 0.253 | 0.247 | 119,975 |
16 5월(5) 2024 | 0.2512 | -0.00555 | -2.16% | 0.245 | 0.252 | 0.24266 | 50,708 |
15 5월(5) 2024 | 0.25675 | 0.00 | 0.00% | 0.25675 | 0.25675 | 0.25675 | 0 |
14 5월(5) 2024 | 0.25675 | 0.01175 | 4.80% | 0.26018 | 0.26018 | 0.25675 | 12,678 |
11 5월(5) 2024 | 0.245 | -0.00324 | -1.31% | 0.241 | 0.2451 | 0.241 | 76,500 |
10 5월(5) 2024 | 0.24824 | -0.00876 | -3.41% | 0.24105 | 0.24824 | 0.24105 | 6,750 |
09 5월(5) 2024 | 0.257 | 0.016 | 6.64% | 0.2415 | 0.257 | 0.2415 | 31,101 |
08 5월(5) 2024 | 0.241 | 0.00 | 0.00% | 0.241 | 0.241 | 0.241 | 0 |
07 5월(5) 2024 | 0.241 | -0.024 | -9.06% | 0.266 | 0.2743 | 0.241 | 42,220 |
04 5월(5) 2024 | 0.265 | 0.004 | 1.53% | 0.268221 | 0.268221 | 0.2512 | 109,000 |
03 5월(5) 2024 | 0.261 | 0.0099 | 3.94% | 0.2909 | 0.2909 | 0.2575 | 20,447 |
02 5월(5) 2024 | 0.2511 | 0.00052 | 0.21% | 0.255 | 0.26 | 0.2511 | 11,257 |
01 5월(5) 2024 | 0.25058 | 0.01058 | 4.41% | 0.246444 | 0.25058 | 0.246444 | 14,295 |
30 4월(4) 2024 | 0.24 | -0.015 | -5.88% | 0.24 | 0.26 | 0.23 | 41,002 |
27 4월(4) 2024 | 0.255 | 0.0198 | 8.42% | 0.275 | 0.275 | 0.2431 | 5,000 |
26 4월(4) 2024 | 0.2352 | -0.008 | -3.29% | 0.265 | 0.265 | 0.2352 | 62,850 |
25 4월(4) 2024 | 0.2432 | -0.0068 | -2.72% | 0.25 | 0.25 | 0.2432 | 57,000 |
24 4월(4) 2024 | 0.25 | 0.0028 | 1.13% | 0.255 | 0.255 | 0.2314 | 72,000 |
23 4월(4) 2024 | 0.2472 | 0.0302 | 13.92% | 0.207 | 0.2472 | 0.207 | 21,480 |
20 4월(4) 2024 | 0.217 | -0.023 | -9.58% | 0.23 | 0.235 | 0.217 | 208,300 |
19 4월(4) 2024 | 0.24 | -0.00974 | -3.90% | 0.24696 | 0.25 | 0.24 | 4,036 |