기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Careview Communications Inc (QB) | CRVW | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.04955 | 0.04825 | 0.051 | 0.04975 | 0.05075 |
CRVW Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.044 | 0.0514 | 0.04191 | 0.0449758 | 11,963 | 0.00575 | 13.07% |
1개월 | 0.05614 | 0.059 | 0.04191 | 0.0506675 | 9,479 | -0.00639 | -11.38% |
3개월 | 0.052 | 0.066 | 0.04191 | 0.0588643 | 14,753 | -0.00225 | -4.33% |
6개월 | 0.054 | 0.078 | 0.04191 | 0.058019 | 15,527 | -0.00425 | -7.87% |
1년 | 0.04495 | 0.10 | 0.0375 | 0.0608195 | 42,475 | 0.0048 | 10.68% |
3년 | 0.225 | 0.229 | 0.0281 | 0.0887738 | 49,970 | -0.17525 | -77.89% |
5년 | 0.0149 | 0.2885 | 0.0042 | 0.0541155 | 87,305 | 0.03485 | 233.89% |
CRVW 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.04975 | -0.001 | -1.97% | 0.04955 | 0.051 | 0.04825 | 25,250 |
26 4월(4) 2024 | 0.05075 | 0.00185 | 3.78% | 0.05075 | 0.05075 | 0.05075 | 200 |
25 4월(4) 2024 | 0.0489 | -0.0025 | -4.86% | 0.0489 | 0.0489 | 0.0489 | 200 |
24 4월(4) 2024 | 0.0514 | 0.00652 | 14.53% | 0.05095 | 0.0514 | 0.05095 | 400 |
23 4월(4) 2024 | 0.04488 | 0.00 | 0.00% | 0.04488 | 0.04488 | 0.04488 | 0 |
20 4월(4) 2024 | 0.04488 | -0.00857 | -16.03% | 0.044 | 0.05 | 0.04191 | 47,053 |
19 4월(4) 2024 | 0.05345 | -0.00104 | -1.90% | 0.05345 | 0.05345 | 0.05345 | 200 |
18 4월(4) 2024 | 0.054485 | 0.00104 | 1.94% | 0.05345 | 0.054485 | 0.05345 | 300 |
17 4월(4) 2024 | 0.05345 | 0.00138 | 2.65% | 0.05483 | 0.05483 | 0.05345 | 10,200 |
16 4월(4) 2024 | 0.05207 | -0.00483 | -8.49% | 0.05345 | 0.05483 | 0.05207 | 800 |
13 4월(4) 2024 | 0.0569 | 0.0068 | 13.57% | 0.05105 | 0.0569 | 0.05 | 8,000 |
12 4월(4) 2024 | 0.0501 | 0.00 | 0.00% | 0.0501 | 0.0501 | 0.0501 | 0 |
11 4월(4) 2024 | 0.0501 | -0.00488 | -8.87% | 0.0501 | 0.0501 | 0.0501 | 7,550 |
10 4월(4) 2024 | 0.054975 | 0.00048 | 0.87% | 0.0535 | 0.055 | 0.05075 | 20,800 |
09 4월(4) 2024 | 0.0545 | 0.0047 | 9.44% | 0.05 | 0.0548 | 0.05 | 13,951 |
06 4월(4) 2024 | 0.0498 | 0.00115 | 2.36% | 0.0455 | 0.0498 | 0.0455 | 1,550 |
05 4월(4) 2024 | 0.04865 | -0.00135 | -2.70% | 0.0473 | 0.04865 | 0.0473 | 1,000 |
04 4월(4) 2024 | 0.05 | -0.009 | -15.25% | 0.05544 | 0.05544 | 0.04685 | 39,000 |
03 4월(4) 2024 | 0.059 | 0.0001 | 0.17% | 0.057865 | 0.059 | 0.057865 | 650 |
02 4월(4) 2024 | 0.0589 | 0.00207 | 3.64% | 0.05614 | 0.0589 | 0.05614 | 9,292 |
29 3월(3) 2024 | 0.05683 | 0.00 | 0.00% | 0.05683 | 0.05683 | 0.05683 | 150 |