Stockscreener 앱 받기
0.0615
3.36%
0.002
CGX Energy Inc 주식 (CGXEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $0.0627 | $0.0558 | $0.0069 | 9,691.0 | +3.36% |
| 2025-05-15 | $0.06 | $0.0544 | $0.0056 | 16,890.0 | -2.86% |
| 2025-05-14 | $0.0613 | $0.0613 | $0.00 | 49,735.0 | +8.60% |
| 2025-05-13 | $0.0668 | $0.0544 | $0.0124 | 68,364.0 | -11.11% |
| 2025-05-12 | $0.0634 | $0.0573 | $0.00615 | 52,057.0 | +5.75% |
| 2025-05-09 | $0.06 | $0.0585 | $0.00154 | 2,333.0 | -2.91% |
| 2025-05-08 | $0.0625 | $0.0568 | $0.0057 | 22,040.0 | -0.32% |
| 2025-05-07 | $0.066 | $0.0544 | $0.0116 | 48,643.0 | +5.23% |
| 2025-05-06 | $0.0624 | $0.0572 | $0.0052 | 2,366.0 | -6.77% |
| 2025-05-05 | $0.0646 | $0.0632 | $0.0014 | 1,556.0 | +6.47% |
| 2025-05-02 | $0.0625 | $0.0572 | $0.00525 | 23,591.0 | -3.39% |
| 2025-05-01 | $0.0709 | $0.0544 | $0.0165 | 7,989.0 | -7.04% |
| 2025-04-30 | $0.0661 | $0.0572 | $0.0089 | 42,459.0 | +0.46% |
| 2025-04-29 | $0.0659 | $0.06 | $0.0059 | 13,445.0 | +4.11% |
| 2025-04-28 | $0.0632 | $0.0629 | $0.0003 | 25,608.0 | +2.60% |
| 2025-04-25 | $0.07 | $0.0583 | $0.0117 | 33,173.0 | +7.69% |
| 2025-04-24 | $0.0572 | $0.0515 | $0.0057 | 51,967.0 | +6.72% |
| 2025-04-23 | $0.0584 | $0.0528 | $0.0056 | 17,551.0 | +4.28% |
| 2025-04-22 | $0.0672 | $0.051 | $0.0162 | 254,259.0 | -20.19% |
| 2025-04-21 | $0.066 | $0.06 | $0.006 | 7,008.0 | -8.78% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.0709 | $0.0544 | $0.0165 | 305,255.0 | -6.96% |
| 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 | $0.12 | $0.095 | $0.025 | 386,383.0 | +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 | +3.04% |
| 2024-10 | $0.15 | $0.09 | $0.06 | 914,895.0 | +46.53% |
| 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 | $0.0591 | 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% |
CGX Energy Inc 주식 (CGXEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.301 | $0.237 | $0.064 | 2,700,983.0 | -17.25% |
| 2023-11 | $0.74 | $0.2603 | $0.4797 | 5,046,930.0 | -61.14% |
| 2023-10 | $0.7982 | $0.69 | $0.1082 | 676,365.0 | -8.63% |
| 2023-09 | $0.925 | $0.7565 | $0.1685 | 804,420.0 | +5.52% |
| 2023-08 | $0.9763 | $0.6679 | $0.3084 | 2,202,298.0 | -21.67% |
| 2023-07 | $1.06 | $0.9096 | $0.1504 | 1,640,928.0 | -4.85% |
| 2023-06 | $1.32 | $0.9168 | $0.4033 | 4,253,345.0 | +7.30% |
| 2023-05 | $1.22 | $0.8781 | $0.3419 | 1,875,299.0 | -17.96% |
| 2023-04 | $1.45 | $1.10 | $0.345 | 2,160,749.0 | +5.74% |
| 2023-03 | $1.38 | $1.02 | $0.355 | 2,242,432.0 | -3.78% |
| 2023-02 | $1.20 | $0.89 | $0.31 | 2,169,043.0 | +25.00% |
| 2023-01 | $1.40 | $0.90 | $0.5011 | 4,067,045.0 | -27.56% |
0.78%
2.48%
자본화:
|
볼륨(24시간):