Stockscreener 앱 받기
0.07
45.23%
0.0218
Cansortium Inc 주식 (CNTMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.084 | $0.067 | $0.017 | 1,144,717.0 | +45.23% |
| 2025-12-09 | $0.0499 | $0.0406 | $0.0093 | 379,223.0 | +13.91% |
| 2025-12-08 | $0.0435 | $0.0399 | $0.00356 | 461,746.0 | +4.22% |
| 2025-12-05 | $0.045 | $0.0406 | $0.0044 | 395,553.0 | -0.98% |
| 2025-12-04 | $0.0415 | $0.04 | $0.00145 | 231,902.0 | +1.23% |
| 2025-12-03 | $0.0419 | $0.0405 | $0.0014 | 44,921.0 | +1.50% |
| 2025-12-02 | $0.0446 | $0.0399 | $0.0047 | 624,302.0 | -13.11% |
| 2025-12-01 | $0.048 | $0.0391 | $0.0089 | 644,765.0 | +0.92% |
| 2025-11-28 | $0.0494 | $0.0455 | $0.00385 | 113,276.0 | -3.19% |
| 2025-11-26 | $0.0495 | $0.0451 | $0.0044 | 280,887.0 | -0.84% |
| 2025-11-25 | $0.05 | $0.0415 | $0.0085 | 283,282.0 | +4.41% |
| 2025-11-24 | $0.05 | $0.043 | $0.007 | 485,295.0 | -1.09% |
| 2025-11-21 | $0.048 | $0.043 | $0.005 | 793,308.0 | +1.77% |
| 2025-11-20 | $0.0534 | $0.0441 | $0.00929 | 1,170,885.0 | -11.22% |
| 2025-11-19 | $0.0533 | $0.0508 | $0.00252 | 73,774.0 | -0.39% |
| 2025-11-18 | $0.0566 | $0.05 | $0.0066 | 592,777.0 | -7.27% |
Cansortium Inc 주식 (CNTMF) 연도별 가격 이력
이 심층 분석에서는 Cansortium Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNTMF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cansortium Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cansortium Inc 주식 (CNTMF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.084 | $0.0391 | $0.0449 | 3,927,129.0 | +53.85% |
| 2025-11 | $0.0606 | $0.0415 | $0.0191 | 5,242,309.0 | -16.51% |
| 2025-10 | $0.076 | $0.0434 | $0.0326 | 7,468,604.0 | +10.55% |
| 2025-09 | $0.065 | $0.04 | $0.025 | 12,869,158.0 | -19.44% |
| 2025-08 | $0.09 | $0.0563 | $0.0337 | 11,269,944.0 | -12.57% |
| 2025-07 | $0.075 | $0.038 | $0.037 | 3,805,605.0 | +40.00% |
| 2025-06 | $0.054 | $0.04 | $0.014 | 3,794,212.0 | +4.52% |
| 2025-05 | $0.064 | $0.0444 | $0.0196 | 3,578,102.0 | -20.27% |
| 2025-04 | $0.0639 | $0.0455 | $0.0184 | 4,478,342.0 | +4.35% |
| 2025-03 | $0.069 | $0.05 | $0.019 | 4,982,583.0 | -4.17% |
| 2025-02 | $0.079 | $0.055 | $0.024 | 3,871,995.0 | -11.11% |
| 2025-01 | $0.095 | $0.063 | $0.032 | 4,956,127.0 | -7.22% |
Cansortium Inc 주식 (CNTMF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.12 | $0.065 | $0.055 | 10,238,228.0 | -37.75% |
| 2024-11 | $0.175 | $0.07 | $0.105 | 8,252,521.0 | -26.67% |
| 2024-10 | $0.187 | $0.1359 | $0.0511 | 2,606,501.0 | -7.19% |
| 2024-09 | $0.19 | $0.1249 | $0.0651 | 2,702,390.0 | +14.14% |
| 2024-08 | $0.165 | $0.0969 | $0.0681 | 3,086,689.0 | +18.00% |
| 2024-07 | $0.15 | $0.099 | $0.051 | 4,602,689.0 | -7.69% |
| 2024-06 | $0.187 | $0.1245 | $0.0625 | 5,394,024.0 | -20.73% |
| 2024-05 | $0.225 | $0.154 | $0.071 | 6,795,132.0 | -24.77% |
| 2024-04 | $0.25 | $0.145 | $0.105 | 10,164,148.0 | +3.81% |
| 2024-03 | $0.244 | $0.1685 | $0.0755 | 4,080,050.0 | +8.25% |
| 2024-02 | $0.29 | $0.15 | $0.14 | 9,823,546.0 | +14.12% |
| 2024-01 | $0.172 | $0.082 | $0.09 | 5,814,285.0 | +91.10% |
Cansortium Inc 주식 (CNTMF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.115 | $0.08 | $0.035 | 3,190,761.0 | -11.04% |
| 2023-11 | $0.115 | $0.0825 | $0.0325 | 2,228,195.0 | +21.95% |
| 2023-10 | $0.12 | $0.081 | $0.039 | 4,457,415.0 | -13.68% |
| 2023-09 | $0.17 | $0.075 | $0.095 | 5,791,980.0 | +19.50% |
| 2023-08 | $0.094 | $0.0575 | $0.0365 | 1,940,644.0 | -8.62% |
| 2023-07 | $0.105 | $0.072 | $0.033 | 1,348,104.0 | -3.33% |
| 2023-06 | $0.1145 | $0.0701 | $0.0444 | 3,278,089.0 | +12.50% |
| 2023-05 | $0.10 | $0.07 | $0.03 | 3,214,389.0 | -5.88% |
| 2023-04 | $0.09 | $0.065 | $0.025 | 1,699,382.0 | +0.00% |
| 2023-03 | $0.12 | $0.071 | $0.049 | 5,023,009.0 | -28.57% |
| 2023-02 | $0.141 | $0.11 | $0.031 | 1,941,851.0 | -0.83% |
| 2023-01 | $0.165 | $0.109 | $0.056 | 2,316,256.0 | +7.33% |
5.71%
0.34%
자본화:
|
볼륨(24시간):