Stockscreener 앱 받기
0.051
4.72%
-0.00253
Zacatecas Silver 주식 (ZCTSF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $0.0578 | $0.05 | $0.0078 | 126,660.0 | -4.72% |
| 2026-05-15 | $0.0555 | $0.0535 | $0.002 | 6,655.0 | -7.28% |
| 2026-05-14 | $0.0578 | $0.0506 | $0.0072 | 57,915.0 | +6.46% |
| 2026-05-13 | $0.0651 | $0.0542 | $0.0109 | 71,650.0 | -4.41% |
| 2026-05-12 | $0.0567 | $0.0542 | $0.0025 | 111,784.0 | +2.16% |
| 2026-05-11 | $0.0594 | $0.0555 | $0.0039 | 35,523.0 | -4.97% |
| 2026-05-08 | $0.0584 | $0.0555 | $0.0029 | 9,546.0 | +4.29% |
| 2026-05-07 | $0.0573 | $0.0495 | $0.0078 | 99,609.0 | -1.06% |
| 2026-05-06 | $0.059 | $0.0534 | $0.0056 | 56,664.0 | +4.81% |
| 2026-05-05 | $0.054 | $0.0535 | $0.0005 | 11,356.0 | +0.37% |
| 2026-05-04 | $0.0582 | $0.0501 | $0.0081 | 176,211.0 | -5.94% |
| 2026-05-01 | $0.0577 | $0.0549 | $0.0028 | 38,332.0 | +6.32% |
| 2026-04-30 | $0.054 | $0.0536 | $0.0004 | 23,030.0 | +0.00% |
| 2026-04-29 | $0.0583 | $0.0523 | $0.006 | 39,084.0 | -5.94% |
| 2026-04-28 | $0.0623 | $0.0551 | $0.0072 | 150,618.0 | -12.27% |
| 2026-04-27 | $0.0652 | $0.0569 | $0.0083 | 13,213.0 | +11.45% |
| 2026-04-24 | $0.0634 | $0.0585 | $0.0049 | 22,066.0 | -7.73% |
| 2026-04-23 | $0.0681 | $0.0621 | $0.006 | 46,527.0 | -1.40% |
| 2026-04-22 | $0.0643 | $0.0585 | $0.0058 | 368,173.0 | +12.61% |
| 2026-04-21 | $0.0599 | $0.0569 | $0.003 | 126,000.0 | +0.53% |
Zacatecas Silver 주식 (ZCTSF) 연도별 가격 이력
이 심층 분석에서는 Zacatecas Silver 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZCTSF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zacatecas Silver 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zacatecas Silver 주식 (ZCTSF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.0651 | $0.0495 | $0.0156 | 801,905.0 | -5.25% |
| 2026-04 | $0.0681 | $0.0501 | $0.018 | 2,383,968.0 | -7.56% |
| 2026-03 | $0.0867 | $0.05 | $0.0367 | 2,885,779.0 | -15.41% |
| 2026-02 | $0.0888 | $0.0563 | $0.0325 | 3,631,929.0 | -11.79% |
| 2026-01 | $0.1302 | $0.0713 | $0.0589 | 8,468,241.0 | -30.60% |
Zacatecas Silver 주식 (ZCTSF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.114 | $0.0659 | $0.0481 | 4,270,305.0 | +47.91% |
| 2025-11 | $0.08 | $0.052 | $0.028 | 2,244,952.0 | +17.54% |
| 2025-10 | $0.098 | $0.0599 | $0.0381 | 4,357,286.0 | -27.21% |
| 2025-09 | $0.1145 | $0.04 | $0.0745 | 9,160,695.0 | +108.16% |
| 2025-08 | $0.05 | $0.036 | $0.014 | 1,350,618.0 | -3.81% |
| 2025-07 | $0.0507 | $0.036 | $0.0147 | 2,389,957.0 | +2.53% |
| 2025-06 | $0.0647 | $0.0391 | $0.0256 | 2,577,166.0 | -7.64% |
| 2025-05 | $0.059 | $0.0442 | $0.0148 | 706,651.0 | -9.77% |
| 2025-04 | $0.0598 | $0.0348 | $0.025 | 2,393,881.0 | +8.52% |
| 2025-03 | $0.0664 | $0.0312 | $0.0352 | 4,036,521.0 | +18.77% |
| 2025-02 | $0.0772 | $0.0343 | $0.0429 | 1,064,486.0 | -37.31% |
| 2025-01 | $0.0686 | $0.0345 | $0.0341 | 1,561,239.0 | +74.12% |
Zacatecas Silver 주식 (ZCTSF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0498 | $0.031 | $0.0188 | 1,524,384.0 | +0.80% |
| 2024-11 | $0.0724 | $0.0371 | $0.0353 | 1,680,257.0 | -41.91% |
| 2024-10 | $0.0825 | $0.051 | $0.0315 | 2,042,366.0 | +14.06% |
| 2024-09 | $0.064 | $0.0428 | $0.0212 | 1,294,044.0 | +13.80% |
| 2024-08 | $0.0664 | $0.0393 | $0.0271 | 1,861,685.0 | -14.38% |
| 2024-07 | $0.075 | $0.05 | $0.025 | 1,447,818.0 | -15.24% |
| 2024-06 | $0.172 | $0.06 | $0.112 | 1,995,602.0 | -58.29% |
| 2024-05 | $0.198 | $0.1275 | $0.0705 | 1,501,629.0 | +20.41% |
| 2024-04 | $0.2073 | $0.086 | $0.1213 | 2,444,919.0 | +40.86% |
| 2024-03 | $0.1088 | $0.0785 | $0.0303 | 1,177,859.0 | +17.21% |
| 2024-02 | $0.1416 | $0.0812 | $0.0604 | 1,028,806.0 | -26.98% |
| 2024-01 | $0.1442 | $0.068 | $0.0762 | 671,153.0 | +33.88% |
0.27%
0.34%
자본화:
|
볼륨(24시간):