Stockscreener 앱 받기
0.1241
14.91%
0.0161
CGX Energy Inc 주식 (CGXEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $0.1241 | $0.1032 | $0.0209 | 137,000.0 | +14.91% |
| 2025-10-07 | $0.1147 | $0.103 | $0.0117 | 17,223.0 | -2.43% |
| 2025-10-06 | $0.1146 | $0.0995 | $0.0151 | 9,803.0 | +0.86% |
| 2025-10-03 | $0.1112 | $0.1004 | $0.0108 | 10,340.0 | -1.30% |
| 2025-10-02 | $0.1118 | $0.0949 | $0.0169 | 44,617.0 | +8.51% |
| 2025-10-01 | $0.1063 | $0.095 | $0.0113 | 40,811.0 | -3.72% |
| 2025-09-30 | $0.1064 | $0.1052 | $0.00124 | 14,059.0 | -2.66% |
| 2025-09-29 | $0.1174 | $0.1094 | $0.00805 | 26,355.0 | -4.15% |
| 2025-09-26 | $0.1198 | $0.1125 | $0.0073 | 11,016.0 | -0.56% |
| 2025-09-25 | $0.1147 | $0.1135 | $0.00127 | 8,129.0 | -1.27% |
| 2025-09-24 | $0.1162 | $0.1106 | $0.0056 | 10,415.0 | +1.24% |
| 2025-09-23 | $0.1226 | $0.114 | $0.00862 | 3,554.0 | +3.13% |
| 2025-09-22 | $0.1168 | $0.1113 | $0.0055 | 5,800.0 | +6.00% |
| 2025-09-19 | $0.123 | $0.105 | $0.018 | 26,302.0 | -15.46% |
| 2025-09-18 | $0.1302 | $0.1152 | $0.015 | 49,358.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.1241 | $0.0949 | $0.0292 | 259,794.0 | +16.59% |
| 2025-09 | $0.1306 | $0.096 | $0.0346 | 793,729.0 | +8.61% |
| 2025-08 | $0.1302 | $0.0901 | $0.0402 | 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 | +15.09% |
| 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% |
0.30%
7.08%
자본화:
|
볼륨(24시간):