Stockscreener 앱 받기
0.15
0.25%
0.00038
CGX Energy Inc 주식 (CGXEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-01 | $0.1622 | $0.15 | $0.0122 | 90,279.0 | +0.25% |
| 2026-03-31 | $0.1683 | $0.1496 | $0.0187 | 38,964.0 | -19.99% |
| 2026-03-30 | $0.187 | $0.171 | $0.016 | 12,334.0 | +4.70% |
| 2026-03-27 | $0.187 | $0.1682 | $0.0188 | 61,620.0 | +11.63% |
| 2026-03-26 | $0.1865 | $0.16 | $0.0265 | 89,268.0 | +11.03% |
| 2026-03-25 | $0.1468 | $0.1435 | $0.0033 | 10,670.0 | -0.14% |
| 2026-03-24 | $0.146 | $0.136 | $0.010 | 47,697.0 | -2.83% |
| 2026-03-23 | $0.1547 | $0.14 | $0.0147 | 56,912.0 | +0.88% |
| 2026-03-20 | $0.1472 | $0.1301 | $0.0171 | 32,499.0 | +5.60% |
| 2026-03-19 | $0.1583 | $0.128 | $0.0303 | 19,110.0 | -5.68% |
| 2026-03-18 | $0.151 | $0.1346 | $0.0164 | 269,836.0 | -7.63% |
| 2026-03-17 | $0.1801 | $0.1581 | $0.022 | 34,275.0 | -6.54% |
| 2026-03-16 | $0.185 | $0.1712 | $0.0138 | 37,106.0 | +1.66% |
| 2026-03-13 | $0.1808 | $0.1684 | $0.0124 | 46,222.0 | -9.95% |
| 2026-03-12 | $0.21 | $0.1825 | $0.0275 | 163,128.0 | -12.49% |
| 2026-03-11 | $0.2198 | $0.2072 | $0.0126 | 10,431.0 | +1.76% |
| 2026-03-10 | $0.2578 | $0.21 | $0.0478 | 139,373.0 | -17.36% |
| 2026-03-09 | $0.2655 | $0.2501 | $0.0154 | 20,169.0 | -1.85% |
| 2026-03-06 | $0.2617 | $0.2456 | $0.0161 | 29,214.0 | -0.77% |
| 2026-03-05 | $0.2689 | $0.2542 | $0.0147 | 54,843.0 | +0.85% |
CGX Energy Inc 주식 (CGXEF) 연도별 가격 이력
이 심층 분석에서는 CGX Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGXEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CGX Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CGX Energy Inc 주식 (CGXEF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $0.2727 | $0.128 | $0.1447 | 1,327,052.0 | -42.73% |
| 2026-02 | $0.2764 | $0.109 | $0.1674 | 2,207,281.0 | +109.52% |
| 2026-01 | $0.1274 | $0.085 | $0.0424 | 793,682.0 | +23.76% |
CGX Energy Inc 주식 (CGXEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.11 | $0.0734 | $0.0366 | 2,515,810.0 | +2.33% |
| 2025-11 | $0.119 | $0.0877 | $0.0313 | 779,444.0 | -13.50% |
| 2025-10 | $0.1291 | $0.0949 | $0.0342 | 944,729.0 | +7.24% |
| 2025-09 | $0.1306 | $0.096 | $0.0346 | 793,729.0 | +8.57% |
| 2025-08 | $0.1302 | $0.0901 | $0.0401 | 658,031.0 | -21.60% |
| 2025-07 | $0.1497 | $0.06 | $0.0897 | 1,429,989.0 | +88.82% |
| 2025-06 | $0.068 | $0.05 | $0.018 | 748,735.0 | +15.13% |
| 2025-05 | $0.0714 | $0.047 | $0.0244 | 465,190.0 | -13.01% |
| 2025-04 | $0.093 | $0.051 | $0.042 | 1,130,402.0 | -16.22% |
| 2025-03 | $0.1089 | $0.0788 | $0.0301 | 713,439.0 | -27.55% |
| 2025-02 | $0.116 | $0.074 | $0.042 | 1,372,639.0 | +7.29% |
| 2025-01 | $0.1232 | $0.095 | $0.0282 | 410,606.0 | +5.95% |
CGX Energy Inc 주식 (CGXEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1419 | $0.09 | $0.0519 | 1,581,442.0 | -33.15% |
| 2024-11 | $0.155 | $0.1279 | $0.0271 | 743,891.0 | +3.03% |
| 2024-10 | $0.15 | $0.09 | $0.06 | 914,895.0 | +46.54% |
| 2024-09 | $0.1204 | $0.0879 | $0.0325 | 879,770.0 | -2.02% |
| 2024-08 | $0.1717 | $0.0834 | $0.0883 | 2,662,382.0 | -41.82% |
| 2024-07 | $0.2173 | $0.1583 | $0.059 | 1,513,821.0 | -17.48% |
| 2024-06 | $0.2696 | $0.156 | $0.1136 | 723,459.0 | -10.43% |
| 2024-05 | $0.2697 | $0.20 | $0.0697 | 1,005,902.0 | -10.75% |
| 2024-04 | $0.295 | $0.245 | $0.05 | 576,663.0 | -10.49% |
| 2024-03 | $0.3105 | $0.22 | $0.0905 | 685,702.0 | +20.81% |
| 2024-02 | $0.2798 | $0.191 | $0.0888 | 1,472,799.0 | -9.67% |
| 2024-01 | $0.3004 | $0.23 | $0.0704 | 737,389.0 | +10.84% |
3.58%
2.25%
자본화:
|
볼륨(24시간):