Stockscreener 앱 받기
0.047
5.81%
-0.0029
Cansortium Inc 주식 (CNTMF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.0487 | $0.045 | $0.0037 | 345,876.0 | -5.81% |
| 2025-05-16 | $0.0535 | $0.0498 | $0.0037 | 162,766.0 | -10.89% |
| 2025-05-15 | $0.056 | $0.05 | $0.006 | 16,170.0 | +12.00% |
| 2025-05-14 | $0.055 | $0.05 | $0.005 | 34,762.0 | -6.54% |
| 2025-05-13 | $0.059 | $0.0491 | $0.0099 | 127,300.0 | +3.78% |
| 2025-05-12 | $0.052 | $0.0491 | $0.0029 | 161,837.0 | +13.05% |
| 2025-05-09 | $0.052 | $0.0453 | $0.0067 | 329,943.0 | -10.76% |
| 2025-05-08 | $0.052 | $0.0491 | $0.0029 | 80,619.0 | +3.02% |
| 2025-05-07 | $0.0529 | $0.048 | $0.0049 | 120,153.0 | -3.69% |
| 2025-05-06 | $0.0533 | $0.0515 | $0.00175 | 92,794.0 | -6.70% |
| 2025-05-05 | $0.0579 | $0.0475 | $0.0104 | 27,313.0 | +2.22% |
| 2025-05-02 | $0.0581 | $0.0485 | $0.00958 | 666,850.0 | -3.57% |
| 2025-05-01 | $0.064 | $0.0535 | $0.0105 | 628,431.0 | -6.67% |
| 2025-04-30 | $0.0639 | $0.055 | $0.0089 | 257,756.0 | +15.38% |
| 2025-04-29 | $0.06 | $0.052 | $0.008 | 34,614.0 | +0.78% |
| 2025-04-28 | $0.06 | $0.048 | $0.012 | 284,307.0 | -9.47% |
| 2025-04-25 | $0.0596 | $0.054 | $0.0056 | 633,640.0 | +5.56% |
| 2025-04-24 | $0.055 | $0.0519 | $0.0031 | 241,824.0 | +7.78% |
| 2025-04-23 | $0.053 | $0.0455 | $0.0075 | 481,280.0 | -1.76% |
| 2025-04-22 | $0.053 | $0.0501 | $0.0029 | 143,842.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.064 | $0.045 | $0.019 | 2,794,814.0 | -21.67% |
| 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 | 4,614,217.0 | -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% |
4.05%
0.34%
자본화:
|
볼륨(24시간):