기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
C2C Metals Corporation (PK) | CTCGF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1109 | 0.1109 | 0.1279 | 0.12392 | 0.1084 |
CTCGF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.113 | 0.1279 | 0.1055 | 0.1109957 | 117,647 | 0.01092 | 9.66% |
1개월 | 0.12252 | 0.13275 | 0.1055 | 0.1200966 | 176,612 | 0.0014 | 1.14% |
3개월 | 0.14555 | 0.152 | 0.1055 | 0.1287938 | 179,824 | -0.02163 | -14.86% |
6개월 | 0.0253 | 0.193 | 0.0232 | 0.121544 | 163,571 | 0.09862 | 389.80% |
1년 | 0.03655 | 0.193 | 0.0182 | 0.1114802 | 120,707 | 0.08737 | 239.04% |
3년 | 0.2339 | 0.4838 | 0.0182 | 0.1512684 | 63,435 | -0.10998 | -47.02% |
5년 | 0.10 | 0.4838 | 0.0182 | 0.1526436 | 63,663 | 0.02392 | 23.92% |
CTCGF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.12392 | 0.01552 | 14.32% | 0.1109 | 0.1279 | 0.1109 | 373,000 |
17 5월(5) 2024 | 0.1084 | 0.0001 | 0.09% | 0.110803 | 0.110803 | 0.1084 | 8,264 |
16 5월(5) 2024 | 0.1083 | -0.0017 | -1.55% | 0.11 | 0.1107 | 0.108 | 165,500 |
15 5월(5) 2024 | 0.11 | -0.003 | -2.65% | 0.1085 | 0.11 | 0.1085 | 130,691 |
14 5월(5) 2024 | 0.113 | -0.0013 | -1.14% | 0.11 | 0.116 | 0.1055 | 261,530 |
11 5월(5) 2024 | 0.1143 | -0.0057 | -4.75% | 0.113 | 0.1143 | 0.11 | 22,250 |
10 5월(5) 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
09 5월(5) 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
08 5월(5) 2024 | 0.12 | -0.0034 | -2.76% | 0.12 | 0.12 | 0.12 | 14,000 |
07 5월(5) 2024 | 0.1234 | -0.00935 | -7.04% | 0.13 | 0.13 | 0.1234 | 49,297 |
04 5월(5) 2024 | 0.13275 | 0.00725 | 5.78% | 0.128 | 0.13275 | 0.1275 | 61,000 |
03 5월(5) 2024 | 0.1255 | 0.0055 | 4.58% | 0.1228 | 0.1256 | 0.1228 | 111,300 |
02 5월(5) 2024 | 0.12 | -0.00005 | -0.04% | 0.1174 | 0.1322 | 0.1174 | 128,766 |
01 5월(5) 2024 | 0.12005 | -0.00495 | -3.96% | 0.124 | 0.124 | 0.1187 | 284,000 |
30 4월(4) 2024 | 0.125 | 0.0054 | 4.52% | 0.1184 | 0.125 | 0.1176 | 479,002 |
27 4월(4) 2024 | 0.1196 | -0.0054 | -4.32% | 0.1286 | 0.1286 | 0.1173 | 307,464 |
26 4월(4) 2024 | 0.125 | 0.0009 | 0.73% | 0.11425 | 0.125 | 0.113 | 243,000 |
25 4월(4) 2024 | 0.1241 | 0.0041 | 3.42% | 0.123441 | 0.12468 | 0.123441 | 132,950 |
24 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.1192 | 0.12 | 0.117435 | 250,000 |
23 4월(4) 2024 | 0.12 | 0.00 | 0.00% | 0.1195 | 0.121806 | 0.1152 | 420,000 |
20 4월(4) 2024 | 0.12 | -0.0051 | -4.08% | 0.12252 | 0.12252 | 0.12 | 110,000 |