기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cavitation Technologies Inc (QB) | CVAT | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0119 | 0.011 | 0.0139 | 0.0139 | 0.01244 |
CVAT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.013 | 0.0139 | 0.0083 | 0.0128827 | 419,291 | 0.0009 | 6.92% |
1개월 | 0.016 | 0.0165 | 0.0083 | 0.013135 | 220,966 | -0.0021 | -13.13% |
3개월 | 0.0169 | 0.0174 | 0.0083 | 0.0142476 | 198,272 | -0.003 | -17.75% |
6개월 | 0.0135 | 0.0199 | 0.0083 | 0.0143081 | 321,666 | 0.0004 | 2.96% |
1년 | 0.02 | 0.035 | 0.0083 | 0.0177199 | 282,312 | -0.0061 | -30.50% |
3년 | 0.042 | 0.1197 | 0.0083 | 0.0467775 | 269,514 | -0.0281 | -66.90% |
5년 | 0.0215 | 0.1197 | 0.0051 | 0.042386 | 282,090 | -0.0076 | -35.35% |
CVAT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 0.0139 | 0.00146 | 11.74% | 0.0119 | 0.0139 | 0.011 | 240,000 |
03 5월(5) 2024 | 0.01244 | -0.00056 | -4.31% | 0.011 | 0.01244 | 0.0083 | 110,000 |
02 5월(5) 2024 | 0.013 | 0.0007 | 5.69% | 0.012 | 0.013 | 0.00965 | 1,330,555 |
01 5월(5) 2024 | 0.0123 | -0.0007 | -5.38% | 0.01249 | 0.01249 | 0.01125 | 193,170 |
30 4월(4) 2024 | 0.013 | 0.00075 | 6.12% | 0.013 | 0.013 | 0.01235 | 43,437 |
27 4월(4) 2024 | 0.01225 | 0.00 | 0.00% | 0.01225 | 0.01225 | 0.01225 | 0 |
26 4월(4) 2024 | 0.01225 | -0.00075 | -5.77% | 0.01229 | 0.01229 | 0.0112 | 165,693 |
25 4월(4) 2024 | 0.013 | 0.0007 | 5.69% | 0.013 | 0.013 | 0.01245 | 161,666 |
24 4월(4) 2024 | 0.0123 | 0.00 | 0.00% | 0.0119 | 0.0123 | 0.0119 | 144,416 |
23 4월(4) 2024 | 0.0123 | 0.001 | 8.85% | 0.0123 | 0.0123 | 0.0123 | 80,000 |
20 4월(4) 2024 | 0.0113 | -0.00142 | -11.16% | 0.012 | 0.012 | 0.0113 | 200,000 |
19 4월(4) 2024 | 0.01272 | 0.00042 | 3.41% | 0.0123 | 0.01272 | 0.0123 | 113,334 |
18 4월(4) 2024 | 0.0123 | -0.00085 | -6.46% | 0.0123 | 0.0125 | 0.0123 | 116,603 |
17 4월(4) 2024 | 0.01315 | -0.00085 | -6.07% | 0.0135 | 0.014 | 0.0125 | 478,930 |
16 4월(4) 2024 | 0.014 | -0.00002 | -0.14% | 0.014 | 0.014 | 0.014 | 3,150 |
13 4월(4) 2024 | 0.01402 | 0.00 | 0.00% | 0.01402 | 0.01402 | 0.01402 | 0 |
12 4월(4) 2024 | 0.01402 | 0.00052 | 3.85% | 0.01402 | 0.01402 | 0.01402 | 15,400 |
11 4월(4) 2024 | 0.0135 | -0.0025 | -15.63% | 0.01484 | 0.01484 | 0.01311 | 36,000 |
10 4월(4) 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0 |
09 4월(4) 2024 | 0.016 | 0.001 | 6.67% | 0.016 | 0.0165 | 0.0132 | 201,828 |
06 4월(4) 2024 | 0.015 | 0.001 | 7.14% | 0.016 | 0.016 | 0.014 | 362,240 |