Stockscreener 앱 받기
0.0459
4.77%
-0.0023
시간 외 거래:
.12
0.0741
+161.44%
St-Georges Eco-Mining Corp 주식 (SXOOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $0.0491 | $0.0459 | $0.0032 | 46,635.0 | -4.77% |
| 2025-08-07 | $0.0525 | $0.0467 | $0.00589 | 63,074.0 | +8.07% |
| 2025-08-06 | $0.0505 | $0.039 | $0.0115 | 7,587.0 | +0.79% |
| 2025-08-05 | $0.0443 | $0.0443 | $0.00 | 5,651.0 | +0.11% |
| 2025-08-04 | $0.049 | $0.041 | $0.008 | 77,579.0 | +2.31% |
| 2025-08-01 | $0.0461 | $0.0424 | $0.00367 | 76,956.0 | +4.10% |
| 2025-07-31 | $0.0441 | $0.04 | $0.0041 | 19,110.0 | -5.03% |
| 2025-07-30 | $0.045 | $0.0427 | $0.0023 | 3,425.0 | +1.53% |
| 2025-07-29 | $0.0442 | $0.042 | $0.00216 | 28,700.0 | -0.37% |
| 2025-07-28 | $0.045 | $0.04 | $0.005 | 16,411.0 | -2.92% |
| 2025-07-25 | $0.045 | $0.0417 | $0.0033 | 19,715.0 | +0.41% |
| 2025-07-24 | $0.045 | $0.04 | $0.005 | 88,599.0 | +4.16% |
| 2025-07-23 | $0.0426 | $0.0401 | $0.0025 | 9,125.0 | -0.72% |
| 2025-07-22 | $0.045 | $0.0401 | $0.0049 | 117,485.0 | +2.05% |
| 2025-07-21 | $0.0437 | $0.04 | $0.0037 | 5,980.0 | +3.70% |
| 2025-07-18 | $0.049 | $0.0405 | $0.0085 | 19,118.0 | -8.99% |
| 2025-07-17 | $0.0445 | $0.042 | $0.0025 | 4,014.0 | -1.11% |
| 2025-07-16 | $0.0451 | $0.041 | $0.00406 | 33,976.0 | +9.76% |
| 2025-07-15 | $0.045 | $0.039 | $0.006 | 267,340.0 | -0.77% |
| 2025-07-14 | $0.049 | $0.0395 | $0.0095 | 120,751.0 | -2.36% |
| 2025-07-11 | $0.0423 | $0.0339 | $0.00842 | 55,328.0 | +5.80% |
St-Georges Eco-Mining Corp 주식 (SXOOF) 연도별 가격 이력
이 심층 분석에서는 St-Georges Eco-Mining Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SXOOF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 St-Georges Eco-Mining Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
St-Georges Eco-Mining Corp 주식 (SXOOF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.0525 | $0.039 | $0.0135 | 277,482.0 | +10.60% |
| 2025-07 | $0.049 | $0.0337 | $0.0153 | 1,257,951.0 | +6.41% |
| 2025-06 | $0.0545 | $0.036 | $0.0185 | 1,783,630.0 | -28.68% |
| 2025-05 | $0.0579 | $0.0345 | $0.0235 | 1,145,995.0 | +11.60% |
| 2025-04 | $0.0556 | $0.039 | $0.0167 | 1,058,254.0 | -7.62% |
| 2025-03 | $0.0648 | $0.039 | $0.0258 | 1,459,619.0 | +29.37% |
| 2025-02 | $0.06 | $0.039 | $0.021 | 1,458,119.0 | -5.70% |
| 2025-01 | $0.068 | $0.039 | $0.029 | 3,916,992.0 | +20.78% |
St-Georges Eco-Mining Corp 주식 (SXOOF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.045 | $0.0266 | $0.0184 | 6,019,542.0 | +23.25% |
| 2024-11 | $0.0461 | $0.027 | $0.0191 | 2,185,340.0 | +4.67% |
| 2024-10 | $0.05 | $0.026 | $0.024 | 2,026,369.0 | -27.54% |
| 2024-09 | $0.0523 | $0.033 | $0.0193 | 1,154,648.0 | -6.12% |
| 2024-08 | $0.063 | $0.04 | $0.023 | 2,603,068.0 | -16.32% |
| 2024-07 | $0.071 | $0.0326 | $0.0384 | 1,795,270.0 | +21.43% |
| 2024-06 | $0.0538 | $0.0325 | $0.0213 | 2,717,643.0 | -13.20% |
| 2024-05 | $0.057 | $0.0432 | $0.0138 | 2,035,436.0 | -4.03% |
| 2024-04 | $0.0808 | $0.05 | $0.0308 | 2,232,450.0 | -28.14% |
| 2024-03 | $0.0783 | $0.0427 | $0.0356 | 2,487,223.0 | +39.42% |
| 2024-02 | $0.0689 | $0.0446 | $0.0243 | 2,743,879.0 | -16.13% |
| 2024-01 | $0.0921 | $0.048 | $0.0441 | 2,113,118.0 | -19.79% |
St-Georges Eco-Mining Corp 주식 (SXOOF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.1033 | $0.067 | $0.0363 | 2,431,429.0 | -9.06% |
| 2023-11 | $0.09 | $0.0651 | $0.0249 | 1,007,683.0 | -2.13% |
| 2023-10 | $0.135 | $0.0445 | $0.0905 | 3,575,954.0 | +67.05% |
| 2023-09 | $0.077 | $0.05 | $0.027 | 3,499,367.0 | -28.19% |
| 2023-08 | $0.104 | $0.0631 | $0.0409 | 3,112,255.0 | -29.30% |
| 2023-07 | $0.12 | $0.095 | $0.025 | 2,078,421.0 | -1.35% |
| 2023-06 | $0.12 | $0.0742 | $0.0458 | 4,928,880.0 | -1.14% |
| 2023-05 | $0.13 | $0.10 | $0.03 | 2,772,797.0 | -16.00% |
| 2023-04 | $0.137 | $0.097 | $0.04 | 2,430,322.0 | -3.99% |
| 2023-03 | $0.1439 | $0.12 | $0.0239 | 1,833,148.0 | +0.15% |
| 2023-02 | $0.16 | $0.13 | $0.03 | 1,571,290.0 | -14.12% |
| 2023-01 | $0.1694 | $0.137 | $0.0324 | 1,328,247.0 | +9.93% |
10.38%
5.71%
자본화:
|
볼륨(24시간):