기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Canterra Minerals Corporation (QB) | CTMCF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0478 | 0.0442 | 0.0478 | 0.0444 | 0.046 |
CTMCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0493 | 0.054 | 0.042749 | 0.0477965 | 31,796 | -0.0049 | -9.94% |
1개월 | 0.0555 | 0.0563 | 0.04 | 0.048375 | 66,567 | -0.0111 | -20.00% |
3개월 | 0.0563 | 0.107 | 0.04 | 0.0648029 | 170,197 | -0.0119 | -21.14% |
6개월 | 0.062 | 0.107 | 0.04 | 0.0641845 | 110,354 | -0.0176 | -28.39% |
1년 | 0.0496 | 0.107 | 0.033 | 0.0631761 | 85,800 | -0.0052 | -10.48% |
3년 | 0.19 | 0.367 | 0.0253 | 0.0962571 | 38,894 | -0.1456 | -76.63% |
5년 | 0.013 | 0.368 | 0.0001 | 0.1016489 | 33,861 | 0.0314 | 241.54% |
CTMCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
08 6월(6) 2024 | 0.0444 | -0.0016 | -3.48% | 0.0478 | 0.0478 | 0.0442 | 124,900 |
07 6월(6) 2024 | 0.046 | -0.0029 | -5.93% | 0.04715 | 0.048 | 0.042749 | 64,880 |
06 6월(6) 2024 | 0.0489 | 0.0009 | 1.88% | 0.04735 | 0.0489 | 0.04735 | 30,000 |
05 6월(6) 2024 | 0.048 | -0.0011 | -2.24% | 0.054 | 0.054 | 0.045 | 45,500 |
04 6월(6) 2024 | 0.0491 | -0.0027 | -5.21% | 0.0491 | 0.0491 | 0.0491 | 100 |
01 6월(6) 2024 | 0.0518 | 0.0028 | 5.71% | 0.0493 | 0.0518 | 0.0493 | 18,500 |
31 5월(5) 2024 | 0.049 | 0.00 | 0.00% | 0.05056 | 0.0523 | 0.0469 | 117,650 |
30 5월(5) 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0 |
29 5월(5) 2024 | 0.049 | 0.00203 | 4.31% | 0.0518 | 0.0518 | 0.049 | 7,500 |
25 5월(5) 2024 | 0.046974 | -0.00003 | -0.06% | 0.0462 | 0.04716 | 0.0462 | 125,082 |
24 5월(5) 2024 | 0.047 | -0.00052 | -1.09% | 0.0475 | 0.0475 | 0.0456 | 65,700 |
23 5월(5) 2024 | 0.04752 | 0.00002 | 0.04% | 0.0458 | 0.04752 | 0.0458 | 19,000 |
22 5월(5) 2024 | 0.0475 | -0.0015 | -3.06% | 0.048 | 0.0481 | 0.0473 | 45,600 |
21 5월(5) 2024 | 0.049 | 0.002 | 4.26% | 0.05 | 0.05 | 0.0485 | 43,429 |
18 5월(5) 2024 | 0.047 | -0.003 | -6.00% | 0.047665 | 0.0482 | 0.047 | 120,063 |
17 5월(5) 2024 | 0.05 | 0.00338 | 7.24% | 0.048 | 0.05 | 0.048 | 35,700 |
16 5월(5) 2024 | 0.046625 | -0.00238 | -4.85% | 0.04405 | 0.04725 | 0.04 | 286,450 |
15 5월(5) 2024 | 0.049 | -0.006 | -10.91% | 0.055 | 0.055 | 0.049 | 45,800 |
14 5월(5) 2024 | 0.055 | -0.0005 | -0.90% | 0.0556 | 0.0563 | 0.055 | 37,250 |
11 5월(5) 2024 | 0.0555 | 0.0038 | 7.35% | 0.0555 | 0.0555 | 0.05545 | 90,000 |
10 5월(5) 2024 | 0.0517 | -0.0035 | -6.34% | 0.05448 | 0.05514 | 0.0517 | 35,280 |
09 5월(5) 2024 | 0.0552 | 0.0002 | 0.36% | 0.054 | 0.0552 | 0.054 | 29,000 |