기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Core Lithium Ltd (PK) | CXOXF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.09855 | 0.09855 | 0.09855 | 0.09855 | 0.1015 |
CXOXF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1011 | 0.1156 | 0.098 | 0.1027452 | 7,014 | -0.00255 | -2.52% |
1개월 | 0.0822 | 0.1156 | 0.081 | 0.0952229 | 30,266 | 0.01635 | 19.89% |
3개월 | 0.1651 | 0.1822 | 0.081 | 0.1116323 | 32,760 | -0.06655 | -40.31% |
6개월 | 0.24845 | 0.25 | 0.081 | 0.1397862 | 41,052 | -0.1499 | -60.33% |
1년 | 0.77 | 0.77 | 0.081 | 0.2742706 | 38,764 | -0.67145 | -87.20% |
3년 | 0.19 | 1.30 | 0.081 | 0.6234405 | 71,106 | -0.09145 | -48.13% |
5년 | 0.0335 | 4.00 | 0.02 | 0.5886997 | 69,847 | 0.06505 | 194.18% |
CXOXF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.09855 | -0.00295 | -2.91% | 0.09855 | 0.09855 | 0.09855 | 3,000 |
17 5월(5) 2024 | 0.1015 | -0.0106 | -9.46% | 0.10 | 0.1015 | 0.10 | 15,943 |
16 5월(5) 2024 | 0.1121 | 0.0075 | 7.17% | 0.1083 | 0.1121 | 0.1083 | 3,150 |
15 5월(5) 2024 | 0.1046 | 0.0066 | 6.73% | 0.098 | 0.1156 | 0.098 | 4,850 |
14 5월(5) 2024 | 0.098 | -0.0031 | -3.07% | 0.098 | 0.098 | 0.098 | 100 |
11 5월(5) 2024 | 0.1011 | 0.0111 | 12.33% | 0.1011 | 0.1011 | 0.1011 | 11,025 |
10 5월(5) 2024 | 0.09 | -0.00838 | -8.52% | 0.09 | 0.09 | 0.09 | 2,000 |
09 5월(5) 2024 | 0.09838 | 0.00698 | 7.64% | 0.09838 | 0.09838 | 0.09838 | 30,000 |
08 5월(5) 2024 | 0.0914 | -0.00355 | -3.74% | 0.08764 | 0.095 | 0.08764 | 152,915 |
07 5월(5) 2024 | 0.09495 | -0.00305 | -3.11% | 0.09495 | 0.09495 | 0.09495 | 1,000 |
04 5월(5) 2024 | 0.098 | 0.00465 | 4.98% | 0.085 | 0.098 | 0.085 | 4,918 |
03 5월(5) 2024 | 0.09335 | -0.01335 | -12.51% | 0.10 | 0.10 | 0.0833 | 12,336 |
02 5월(5) 2024 | 0.1067 | 0.00 | 0.00% | 0.1067 | 0.1067 | 0.1067 | 0 |
01 5월(5) 2024 | 0.1067 | -0.004 | -3.61% | 0.095 | 0.10675 | 0.081 | 13,100 |
30 4월(4) 2024 | 0.1107 | 0.00805 | 7.84% | 0.081 | 0.1107 | 0.081 | 700 |
27 4월(4) 2024 | 0.10265 | 0.01265 | 14.06% | 0.085 | 0.10265 | 0.085 | 900 |
26 4월(4) 2024 | 0.09 | 0.0046 | 5.39% | 0.09 | 0.09 | 0.09 | 5,000 |
25 4월(4) 2024 | 0.0854 | -0.0121 | -12.41% | 0.095 | 0.095 | 0.0854 | 41,525 |
24 4월(4) 2024 | 0.0975 | 0.00 | 0.00% | 0.0975 | 0.0975 | 0.0975 | 0 |
23 4월(4) 2024 | 0.0975 | 0.00342 | 3.64% | 0.085 | 0.10 | 0.085 | 231,800 |
20 4월(4) 2024 | 0.09408 | -0.00592 | -5.92% | 0.0822 | 0.09408 | 0.0822 | 13,529 |
19 4월(4) 2024 | 0.10 | 0.00984 | 10.91% | 0.10 | 0.10 | 0.10 | 420 |