기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cybeats Technologies Corporation (QB) | CYBCF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.1665 | 0.1539 | 0.1674 | 0.1655 | 0.1774 |
CYBCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.163 | 0.18 | 0.1341 | 0.1641808 | 110,500 | 0.0025 | 1.53% |
1개월 | 0.187873 | 0.2326 | 0.1341 | 0.1807591 | 77,270 | -0.02237 | -11.91% |
3개월 | 0.11875 | 0.26364 | 0.102 | 0.2038647 | 66,538 | 0.04675 | 39.37% |
6개월 | 0.215 | 0.30 | 0.102 | 0.1929573 | 41,010 | -0.0495 | -23.02% |
1년 | 0.795 | 1.06 | 0.102 | 0.2784692 | 33,042 | -0.6295 | -79.18% |
3년 | 0.9307 | 2.62 | 0.102 | 0.3352154 | 33,448 | -0.7652 | -82.22% |
5년 | 0.9307 | 2.62 | 0.102 | 0.3352154 | 33,448 | -0.7652 | -82.22% |
CYBCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 6월(6) 2024 | 0.1655 | -0.0119 | -6.71% | 0.1665 | 0.1674 | 0.1539 | 77,000 |
31 5월(5) 2024 | 0.1774 | 0.015 | 9.24% | 0.16814 | 0.18 | 0.16485 | 125,398 |
30 5월(5) 2024 | 0.1624 | 0.0144 | 9.73% | 0.1386 | 0.1697 | 0.1341 | 191,560 |
29 5월(5) 2024 | 0.148 | -0.00835 | -5.34% | 0.16 | 0.16 | 0.148 | 40,399 |
25 5월(5) 2024 | 0.15635 | 0.0021 | 1.36% | 0.163 | 0.1634 | 0.14488 | 84,644 |
24 5월(5) 2024 | 0.15425 | -0.00525 | -3.29% | 0.162 | 0.162 | 0.15425 | 7,650 |
23 5월(5) 2024 | 0.1595 | -0.00094 | -0.59% | 0.1574 | 0.17 | 0.1574 | 87,165 |
22 5월(5) 2024 | 0.16044 | 0.00544 | 3.51% | 0.1668 | 0.16864 | 0.16044 | 8,063 |
21 5월(5) 2024 | 0.155 | -0.02555 | -14.15% | 0.16 | 0.18 | 0.148 | 77,517 |
18 5월(5) 2024 | 0.18055 | -0.00445 | -2.41% | 0.195 | 0.195 | 0.1714 | 34,180 |
17 5월(5) 2024 | 0.185 | 0.00108 | 0.59% | 0.2326 | 0.2326 | 0.175 | 272,456 |
16 5월(5) 2024 | 0.18392 | -0.00608 | -3.20% | 0.19 | 0.19 | 0.18 | 48,187 |
15 5월(5) 2024 | 0.19 | 0.00 | 0.00% | 0.183 | 0.208 | 0.183 | 36,775 |
14 5월(5) 2024 | 0.19 | -0.00188 | -0.98% | 0.2073 | 0.2073 | 0.1805 | 24,919 |
11 5월(5) 2024 | 0.19188 | -0.00482 | -2.45% | 0.1952 | 0.197 | 0.18 | 53,800 |
10 5월(5) 2024 | 0.1967 | 0.0026 | 1.34% | 0.185 | 0.1967 | 0.185 | 8,240 |
09 5월(5) 2024 | 0.1941 | -0.0045 | -2.27% | 0.19 | 0.1941 | 0.17955 | 34,374 |
08 5월(5) 2024 | 0.1986 | -0.0084 | -4.06% | 0.1986 | 0.1986 | 0.1986 | 13,670 |
07 5월(5) 2024 | 0.207 | 0.0008 | 0.39% | 0.207 | 0.22 | 0.207 | 152,440 |
04 5월(5) 2024 | 0.2062 | 0.0122 | 6.29% | 0.187873 | 0.2065 | 0.18605 | 166,700 |
03 5월(5) 2024 | 0.194 | -0.00324 | -1.64% | 0.20114 | 0.20114 | 0.194 | 16,930 |