기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cantex Mine Development Corporation (QB) | CTXDF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0966 |
CTXDF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0958 | 0.1232 | 0.09125 | 0.102765 | 15,675 | 0.0008 | 0.84% |
1개월 | 0.1064 | 0.1232 | 0.09025 | 0.0979489 | 39,072 | -0.0098 | -9.21% |
3개월 | 0.1251 | 0.1487 | 0.09025 | 0.1050846 | 25,848 | -0.0285 | -22.78% |
6개월 | 0.20112 | 0.2093 | 0.09025 | 0.1330066 | 23,027 | -0.10452 | -51.97% |
1년 | 0.15 | 0.2198 | 0.09025 | 0.1446998 | 18,406 | -0.0534 | -35.60% |
3년 | 0.4222 | 0.44025 | 0.09025 | 0.1951074 | 14,062 | -0.3256 | -77.12% |
5년 | 2.977 | 5.2306 | 0.09025 | 0.7391795 | 9,981 | -2.88 | -96.76% |
CTXDF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 6월(6) 2024 | 0.0966 | 0.00 | 0.00% | 0.0966 | 0.0966 | 0.0966 | 0 |
26 6월(6) 2024 | 0.0966 | 0.00535 | 5.86% | 0.10 | 0.1063 | 0.091956 | 16,200 |
25 6월(6) 2024 | 0.09125 | -0.01465 | -13.83% | 0.09125 | 0.09125 | 0.09125 | 100 |
22 6월(6) 2024 | 0.1059 | 0.0101 | 10.54% | 0.0994 | 0.1232 | 0.0968 | 42,000 |
21 6월(6) 2024 | 0.0958 | -0.00795 | -7.66% | 0.0958 | 0.0958 | 0.0958 | 4,400 |
19 6월(6) 2024 | 0.10375 | 0.00 | 0.00% | 0.10375 | 0.10375 | 0.10375 | 0 |
18 6월(6) 2024 | 0.10375 | 0.00 | 0.00% | 0.10375 | 0.10375 | 0.10375 | 0 |
15 6월(6) 2024 | 0.10375 | -0.00355 | -3.31% | 0.105 | 0.1054 | 0.10322 | 127,642 |
14 6월(6) 2024 | 0.1073 | 0.0031 | 2.98% | 0.1073 | 0.1073 | 0.1073 | 15,000 |
13 6월(6) 2024 | 0.1042 | 0.01 | 10.62% | 0.0995 | 0.1042 | 0.0995 | 11,200 |
12 6월(6) 2024 | 0.0942 | 0.00 | 0.00% | 0.0942 | 0.0942 | 0.0942 | 0 |
11 6월(6) 2024 | 0.0942 | 0.00 | 0.00% | 0.0942 | 0.09732 | 0.0942 | 100,551 |
08 6월(6) 2024 | 0.0942 | 0.00 | 0.00% | 0.0942 | 0.0942 | 0.0942 | 0 |
07 6월(6) 2024 | 0.0942 | 0.00 | 0.00% | 0.0942 | 0.0942 | 0.0942 | 0 |
06 6월(6) 2024 | 0.0942 | -0.0059 | -5.89% | 0.09699 | 0.0996 | 0.0942 | 31,000 |
05 6월(6) 2024 | 0.1001 | 0.00865 | 9.46% | 0.096 | 0.1001 | 0.096 | 15,600 |
04 6월(6) 2024 | 0.09145 | -0.00125 | -1.35% | 0.0959 | 0.0959 | 0.09025 | 114,529 |
01 6월(6) 2024 | 0.0927 | -0.0123 | -11.71% | 0.096097 | 0.096097 | 0.0927 | 21,000 |
31 5월(5) 2024 | 0.105 | 0.0043 | 4.27% | 0.1064 | 0.1064 | 0.105 | 8,716 |
30 5월(5) 2024 | 0.1007 | -0.0178 | -15.02% | 0.10477 | 0.1072 | 0.1007 | 128,000 |
29 5월(5) 2024 | 0.1185 | -0.0042 | -3.42% | 0.12 | 0.12 | 0.1185 | 20,070 |