기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cymat Technologes Ltd (QB) | CYMHF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.11975 | 0.1131 | 0.12145 | 0.1161 | 0.12005 |
CYMHF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.1235 | 0.1269 | 0.1121 | 0.1199644 | 99,875 | -0.0074 | -5.99% |
1개월 | 0.1191 | 0.1422 | 0.1121 | 0.1235131 | 59,143 | -0.003 | -2.52% |
3개월 | 0.12483 | 0.1422 | 0.1121 | 0.1249224 | 37,813 | -0.00873 | -6.99% |
6개월 | 0.1375 | 0.1571 | 0.1121 | 0.1291021 | 25,404 | -0.0214 | -15.56% |
1년 | 0.23 | 0.2598 | 0.1121 | 0.1586708 | 34,457 | -0.1139 | -49.52% |
3년 | 0.55766 | 0.82281 | 0.1121 | 0.1998599 | 24,975 | -0.44156 | -79.18% |
5년 | 0.2325 | 0.82281 | 0.1121 | 0.2125568 | 19,159 | -0.1164 | -50.06% |
CYMHF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 6월(6) 2024 | 0.12005 | 0.0012 | 1.01% | 0.1205 | 0.1223 | 0.116 | 123,000 |
06 6월(6) 2024 | 0.11885 | -0.0054 | -4.35% | 0.1214 | 0.1225 | 0.1121 | 90,500 |
05 6월(6) 2024 | 0.12425 | 0.00465 | 3.89% | 0.1192 | 0.12425 | 0.1161 | 34,000 |
04 6월(6) 2024 | 0.1196 | 0.00 | 0.00% | 0.1196 | 0.1196 | 0.1196 | 0 |
01 6월(6) 2024 | 0.1196 | -0.0021 | -1.73% | 0.1235 | 0.1269 | 0.1196 | 152,000 |
31 5월(5) 2024 | 0.1217 | -0.0008 | -0.65% | 0.1219 | 0.12645 | 0.1217 | 99,000 |
30 5월(5) 2024 | 0.1225 | -0.0055 | -4.30% | 0.1218 | 0.1262 | 0.1218 | 40,000 |
29 5월(5) 2024 | 0.128 | -0.0047 | -3.54% | 0.13505 | 0.13505 | 0.127 | 215,500 |
25 5월(5) 2024 | 0.1327 | 0.00 | 0.00% | 0.1327 | 0.1327 | 0.1327 | 0 |
24 5월(5) 2024 | 0.1327 | -0.00423 | -3.09% | 0.1331 | 0.1331 | 0.1327 | 10,000 |
23 5월(5) 2024 | 0.136925 | -0.00098 | -0.71% | 0.1375 | 0.1376 | 0.136925 | 20,000 |
22 5월(5) 2024 | 0.1379 | -0.0021 | -1.50% | 0.1379 | 0.1379 | 0.1379 | 5,000 |
21 5월(5) 2024 | 0.14 | -0.0022 | -1.55% | 0.14 | 0.14 | 0.14 | 10,000 |
18 5월(5) 2024 | 0.1422 | 0.00 | 0.00% | 0.1422 | 0.1422 | 0.1422 | 0 |
17 5월(5) 2024 | 0.1422 | 0.00 | 0.00% | 0.1422 | 0.1422 | 0.1422 | 5,000 |
16 5월(5) 2024 | 0.1422 | 0.0234 | 19.70% | 0.1266 | 0.1422 | 0.1266 | 4,000 |
15 5월(5) 2024 | 0.1188 | 0.00 | 0.00% | 0.1188 | 0.1188 | 0.1188 | 0 |
14 5월(5) 2024 | 0.1188 | 0.00 | 0.00% | 0.1188 | 0.1188 | 0.1188 | 0 |
11 5월(5) 2024 | 0.1188 | -0.0001 | -0.08% | 0.1191 | 0.12275 | 0.1188 | 20,000 |
10 5월(5) 2024 | 0.1189 | -0.00268 | -2.20% | 0.120375 | 0.1227 | 0.1185 | 30,000 |
09 5월(5) 2024 | 0.121575 | -0.00598 | -4.68% | 0.1277 | 0.1277 | 0.1213 | 60,000 |
08 5월(5) 2024 | 0.12755 | 0.00155 | 1.23% | 0.1264 | 0.12755 | 0.1264 | 30,000 |