Stockscreener 앱 받기
0.08
0.88%
0.0007
Quantum eMotion Inc 주식 (QNCCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $0.0802 | $0.0721 | $0.0081 | 290,250.0 | +0.88% |
| 2024-11-19 | $0.0793 | $0.0736 | $0.0057 | 16,550.0 | +7.74% |
| 2024-11-18 | $0.0743 | $0.0717 | $0.00262 | 14,200.0 | -3.03% |
| 2024-11-15 | $0.081 | $0.0716 | $0.0094 | 12,072.0 | -5.13% |
| 2024-11-14 | $0.092 | $0.08 | $0.012 | 38,240.0 | +3.29% |
| 2024-11-13 | $0.0775 | $0.0775 | $0.00 | 11,328.0 | +0.32% |
| 2024-11-12 | $0.0805 | $0.076 | $0.00448 | 6,300.0 | -2.03% |
| 2024-11-11 | $0.0788 | $0.0699 | $0.0089 | 8,562.0 | +1.42% |
| 2024-11-08 | $0.0795 | $0.0777 | $0.0018 | 9,000.0 | -7.28% |
| 2024-11-07 | $0.0838 | $0.0838 | $0.00 | 20,000.0 | +3.84% |
| 2024-11-01 | $0.0807 | $0.0807 | $0.00 | 5,500.0 | -3.70% |
| 2024-10-31 | $0.0838 | $0.0838 | $0.00 | 10,000.0 | +4.23% |
| 2024-10-30 | $0.0804 | $0.0804 | $0.00 | 4,000.0 | -5.63% |
| 2024-10-29 | $0.10 | $0.0852 | $0.0148 | 2,250.0 | +1.67% |
| 2024-10-28 | $0.085 | $0.0838 | $0.0012 | 5,512.0 | -16.20% |
| 2024-10-25 | $0.10 | $0.0925 | $0.0075 | 10,050.0 | +14.47% |
| 2024-10-24 | $0.0887 | $0.0874 | $0.00134 | 28,100.0 | -5.04% |
Quantum eMotion Inc 주식 (QNCCF) 연도별 가격 이력
이 심층 분석에서는 Quantum eMotion Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QNCCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quantum eMotion Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quantum eMotion Inc 주식 (QNCCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.092 | $0.0699 | $0.0221 | 432,002.0 | -4.53% |
| 2024-10 | $0.1022 | $0.0679 | $0.0343 | 264,110.0 | -5.74% |
| 2024-09 | $0.1073 | $0.0767 | $0.0306 | 143,714.0 | -3.37% |
| 2024-08 | $0.1091 | $0.0736 | $0.0356 | 406,290.0 | -7.90% |
| 2024-07 | $0.1193 | $0.0715 | $0.0478 | 1,238,290.0 | +34.80% |
| 2024-06 | $0.1053 | $0.063 | $0.0423 | 1,238,049.0 | -22.81% |
| 2024-05 | $0.1151 | $0.0919 | $0.0231 | 52,637.0 | -6.80% |
| 2024-04 | $0.1185 | $0.0857 | $0.0328 | 436,647.0 | -9.20% |
| 2024-03 | $0.1261 | $0.0595 | $0.0666 | 714,710.0 | +32.21% |
| 2024-02 | $0.1036 | $0.0334 | $0.0702 | 1,918,626.0 | +133.15% |
| 2024-01 | $0.05 | $0.036 | $0.014 | 537,652.0 | +3.37% |
Quantum eMotion Inc 주식 (QNCCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.0399 | $0.0295 | $0.0105 | 807,574.0 | +21.09% |
| 2023-11 | $0.0379 | $0.0253 | $0.0126 | 168,051.0 | -10.91% |
| 2023-10 | $0.04 | $0.03 | $0.01 | 327,891.0 | -18.92% |
| 2023-09 | $0.0494 | $0.04 | $0.0094 | 66,286.0 | -13.03% |
| 2023-08 | $0.0609 | $0.0444 | $0.0165 | 563,325.0 | -13.33% |
| 2023-07 | $0.0657 | $0.0411 | $0.0246 | 384,443.0 | +8.00% |
| 2023-06 | $0.0638 | $0.0451 | $0.0187 | 629,934.0 | -11.66% |
| 2023-05 | $0.0593 | $0.043 | $0.0163 | 203,842.0 | +20.30% |
| 2023-04 | $0.0614 | $0.0471 | $0.0144 | 123,165.0 | -7.93% |
| 2023-03 | $0.0646 | $0.0427 | $0.0219 | 449,211.0 | -17.31% |
| 2023-02 | $0.0865 | $0.0581 | $0.0284 | 540,785.0 | -14.64% |
| 2023-01 | $0.0869 | $0.055 | $0.0319 | 1,502,580.0 | +8.91% |
Quantum eMotion Inc 주식 (QNCCF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.0787 | $0.0489 | $0.0298 | 259,720.0 | +21.60% |
| 2022-11 | $0.0963 | $0.0547 | $0.0416 | 496,885.0 | -34.13% |
| 2022-10 | $0.1567 | $0.0822 | $0.0745 | 477,353.0 | -47.93% |
| 2022-09 | $0.20 | $0.1518 | $0.0482 | 256,343.0 | -17.92% |
| 2022-08 | $0.2746 | $0.1556 | $0.119 | 635,128.0 | -4.22% |
| 2022-07 | $0.219 | $0.1853 | $0.0337 | 44,580.0 | -14.59% |
| 2022-05 | $0.2428 | $0.2106 | $0.0322 | 39,510.0 | +0.00% |
1.49%
0.47%
자본화:
|
볼륨(24시간):