기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Canada Rare Earth Corporation (PK) | RAREF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0146 |
RAREF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0167 | 0.0188 | 0.0146 | 0.0149696 | 23,463 | 0.0021 | 12.57% |
1개월 | 0.0145 | 0.0188 | 0.0145 | 0.0160867 | 26,204 | 0.0043 | 29.66% |
3개월 | 0.01615 | 0.0188 | 0.011 | 0.0160581 | 23,113 | 0.00265 | 16.41% |
6개월 | 0.015 | 0.028 | 0.011 | 0.0160268 | 31,537 | 0.0038 | 25.33% |
1년 | 0.04 | 0.04 | 0.011 | 0.019748 | 38,125 | -0.0212 | -53.00% |
3년 | 0.06 | 0.0767 | 0.011 | 0.0413592 | 56,260 | -0.0412 | -68.67% |
5년 | 0.0523 | 0.1757 | 0.011 | 0.060013 | 59,946 | -0.0335 | -64.05% |
RAREF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 6월(6) 2024 | 0.0188 | 0.0042 | 28.77% | 0.0188 | 0.0188 | 0.0188 | 17,287 |
28 6월(6) 2024 | 0.0146 | 0.00 | 0.00% | 0.0146 | 0.0146 | 0.0146 | 0 |
27 6월(6) 2024 | 0.0146 | -0.0021 | -12.57% | 0.0146 | 0.0167 | 0.0146 | 58,000 |
26 6월(6) 2024 | 0.0167 | 0.00 | 0.00% | 0.0167 | 0.0167 | 0.0167 | 0 |
25 6월(6) 2024 | 0.0167 | 0.00 | 0.00% | 0.0177 | 0.0177 | 0.0167 | 10,389 |
22 6월(6) 2024 | 0.0167 | -0.00014 | -0.83% | 0.0167 | 0.0167 | 0.0167 | 2,000 |
21 6월(6) 2024 | 0.01684 | 0.00224 | 15.34% | 0.0188 | 0.0188 | 0.015 | 80,000 |
19 6월(6) 2024 | 0.0146 | -0.0039 | -21.08% | 0.01577 | 0.01577 | 0.0146 | 10,600 |
18 6월(6) 2024 | 0.0185 | 0.0039 | 26.71% | 0.0185 | 0.0185 | 0.0185 | 20,000 |
15 6월(6) 2024 | 0.0146 | -0.0019 | -11.52% | 0.0146 | 0.0146 | 0.0146 | 8,843 |
14 6월(6) 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0 |
13 6월(6) 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0 |
12 6월(6) 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0 |
11 6월(6) 2024 | 0.0165 | 0.002 | 13.79% | 0.0165 | 0.0165 | 0.0165 | 36,000 |
08 6월(6) 2024 | 0.0145 | -0.00125 | -7.94% | 0.0145 | 0.0145 | 0.0145 | 10,000 |
07 6월(6) 2024 | 0.01575 | 0.00 | 0.00% | 0.01575 | 0.01575 | 0.01575 | 0 |
06 6월(6) 2024 | 0.01575 | 0.00 | 0.00% | 0.01575 | 0.01575 | 0.01575 | 0 |
05 6월(6) 2024 | 0.01575 | 0.00 | 0.00% | 0.01575 | 0.01575 | 0.01575 | 0 |
04 6월(6) 2024 | 0.01575 | 0.00 | 0.00% | 0.01575 | 0.01575 | 0.01575 | 0 |
01 6월(6) 2024 | 0.01575 | 0.00 | 0.00% | 0.01575 | 0.01575 | 0.01575 | 0 |
31 5월(5) 2024 | 0.01575 | 0.00 | 0.00% | 0.01575 | 0.01575 | 0.01575 | 0 |
30 5월(5) 2024 | 0.01575 | 0.00 | 0.00% | 0.01575 | 0.01575 | 0.01575 | 0 |