Stockscreener 앱 받기
0.037
7.40%
-0.00188
St-Georges Eco-Mining Corp 주식 (SXOOF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $0.037 | $0.0352 | $0.00185 | 12,292.0 | -4.82% |
| 2025-12-09 | $0.0399 | $0.0375 | $0.0024 | 76,262.0 | -2.08% |
| 2025-12-08 | $0.04 | $0.0376 | $0.0024 | 71,446.0 | +2.72% |
| 2025-12-05 | $0.04 | $0.037 | $0.003 | 44,100.0 | -2.00% |
| 2025-12-04 | $0.0398 | $0.036 | $0.0038 | 53,595.0 | +1.15% |
| 2025-12-03 | $0.0396 | $0.039 | $0.00061 | 6,650.0 | -2.53% |
| 2025-12-02 | $0.0436 | $0.0384 | $0.00518 | 111,903.0 | -7.62% |
| 2025-12-01 | $0.0433 | $0.0362 | $0.0071 | 184,761.0 | +1.64% |
| 2025-11-28 | $0.043 | $0.039 | $0.004 | 59,599.0 | -2.07% |
| 2025-11-26 | $0.0435 | $0.0403 | $0.00325 | 410,000.0 | +9.57% |
| 2025-11-25 | $0.045 | $0.032 | $0.013 | 152,715.0 | -3.64% |
| 2025-11-24 | $0.045 | $0.0383 | $0.0067 | 72,213.0 | +3.00% |
| 2025-11-21 | $0.0436 | $0.0375 | $0.0061 | 340,937.0 | +0.38% |
| 2025-11-20 | $0.0399 | $0.035 | $0.00485 | 9,937.0 | -0.87% |
| 2025-11-19 | $0.0402 | $0.0353 | $0.0049 | 53,400.0 | +14.86% |
| 2025-11-18 | $0.0377 | $0.035 | $0.0027 | 13,666.0 | -7.89% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.0436 | $0.0352 | $0.00843 | 561,009.0 | -13.15% |
| 2025-11 | $0.045 | $0.03 | $0.015 | 2,819,592.0 | +1.33% |
| 2025-10 | $0.06 | $0.0389 | $0.0211 | 4,304,847.0 | -4.99% |
| 2025-09 | $0.055 | $0.0393 | $0.0157 | 5,191,612.0 | -3.80% |
| 2025-08 | $0.0643 | $0.039 | $0.0253 | 2,441,811.0 | +10.84% |
| 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% |
5.71%
0.34%
자본화:
|
볼륨(24시간):