Stockscreener 앱 받기
0.1075
2.32%
-0.00255
CGX Energy Inc 주식 (CGXEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $0.1114 | $0.091 | $0.0204 | 13,721.0 | -2.32% |
| 2025-08-08 | $0.11 | $0.1075 | $0.0025 | 2,348.0 | +2.04% |
| 2025-08-07 | $0.1078 | $0.0963 | $0.0115 | 13,468.0 | +5.38% |
| 2025-08-06 | $0.1023 | $0.0901 | $0.0123 | 30,625.0 | +1.89% |
| 2025-08-05 | $0.1046 | $0.0964 | $0.0082 | 36,429.0 | +2.55% |
| 2025-08-04 | $0.1302 | $0.0972 | $0.0331 | 96,808.0 | -16.25% |
| 2025-08-01 | $0.12 | $0.111 | $0.009 | 27,249.0 | -6.48% |
| 2025-07-31 | $0.1266 | $0.1181 | $0.00847 | 1,518.0 | +1.58% |
| 2025-07-30 | $0.1302 | $0.1184 | $0.0118 | 155,918.0 | +1.70% |
| 2025-07-29 | $0.126 | $0.121 | $0.005 | 24,577.0 | -5.98% |
| 2025-07-28 | $0.1287 | $0.118 | $0.0107 | 714.0 | +0.55% |
| 2025-07-25 | $0.128 | $0.128 | $0.00 | 3,000.0 | +0.71% |
| 2025-07-24 | $0.1271 | $0.1163 | $0.0108 | 49,462.0 | +2.75% |
| 2025-07-23 | $0.1308 | $0.1164 | $0.0144 | 14,251.0 | -7.24% |
| 2025-07-22 | $0.1334 | $0.1244 | $0.00895 | 95,304.0 | +1.41% |
| 2025-07-21 | $0.1497 | $0.112 | $0.0377 | 106,102.0 | +9.58% |
| 2025-07-18 | $0.132 | $0.1105 | $0.0215 | 74,400.0 | +10.69% |
| 2025-07-17 | $0.1141 | $0.1054 | $0.0087 | 6,915.0 | +4.95% |
| 2025-07-16 | $0.1088 | $0.0964 | $0.0124 | 31,898.0 | -0.67% |
| 2025-07-15 | $0.1117 | $0.10 | $0.0117 | 62,819.0 | -11.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.1302 | $0.0901 | $0.0402 | 220,648.0 | -14.04% |
| 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 | +15.09% |
| 2025-05 | $0.0714 | $0.047 | $0.0244 | 465,190.0 | -12.98% |
| 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 | 417,481.0 | +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% |
0.39%
0.76%
자본화:
|
볼륨(24시간):