Countinghouse CHT
Xếp hạng #?
12:43:16 17/09/2020
Countinghouse (CHT)
Không theo dõi
Lịch sử giá Countinghouse (CHT) Tháng 11/2019
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2019-11-01 | $1.91 | $1.91 | $1.89 | $1.89 | $24,593.39 | $0 |
2019-11-02 | $1.89 | $2.16 | $1.86 | $2.15 | $5,359.89 | $0 |
2019-11-03 | $2.15 | $2.24 | $2.15 | $2.23 | $5,540.53 | $0 |
2019-11-04 | $2.23 | $2.40 | $2.18 | $2.39 | $3,721.36 | $0 |
2019-11-05 | $2.39 | $2.49 | $2.35 | $2.48 | $11,647.32 | $0 |
2019-11-06 | $2.48 | $2.49 | $2.16 | $2.17 | $10,572.01 | $0 |
2019-11-07 | $2.17 | $2.27 | $2.12 | $2.13 | $12,779.41 | $0 |
2019-11-08 | $2.13 | $2.15 | $1.97 | $1.98 | $22,854.03 | $0 |
2019-11-09 | $1.98 | $2.01 | $1.97 | $1.98 | $22,850.87 | $0 |
2019-11-10 | $1.98 | $2.00 | $1.95 | $1.97 | $22,836.87 | $0 |
2019-11-11 | $1.97 | $1.99 | $1.95 | $1.95 | $22,627.83 | $0 |
2019-11-12 | $1.95 | $2.38 | $1.95 | $2.28 | $3,438.17 | $0 |
2019-11-13 | $2.28 | $2.32 | $2.25 | $2.28 | $3,466.68 | $0 |
2019-11-14 | $2.27 | $2.38 | $2.27 | $2.38 | $3,617.65 | $0 |
2019-11-15 | $2.38 | $2.38 | $2.30 | $2.31 | $3,792.03 | $0 |
2019-11-16 | $2.31 | $2.33 | $2.29 | $2.29 | $3,630.82 | $0 |
2019-11-17 | $2.29 | $2.39 | $2.29 | $2.36 | $3,627.73 | $0 |
2019-11-18 | $2.35 | $2.36 | $2.29 | $2.31 | $3,566.15 | $0 |
2019-11-19 | $2.31 | $2.56 | $2.25 | $2.27 | $3,503.55 | $0 |
2019-11-20 | $2.27 | $2.35 | $2.23 | $2.26 | $3,479.78 | $0 |
2019-11-21 | $2.26 | $2.27 | $2.07 | $2.10 | $3,138.21 | $0 |
2019-11-22 | $2.10 | $2.12 | $1.89 | $2.09 | $457.70 | $0 |
2019-11-23 | $2.09 | $2.14 | $2.09 | $2.11 | $30.37 | $0 |
2019-11-24 | $2.11 | $2.15 | $2.09 | $2.12 | $0 | $0 |
2019-11-25 | $2.12 | $2.12 | $2.12 | $2.12 | $0 | $0 |
2019-11-26 | $2.12 | $2.16 | $2.12 | $2.14 | $5,103.25 | $0 |
2019-11-27 | $2.14 | $2.18 | $2.08 | $2.13 | $1,302.34 | $0 |
2019-11-28 | $2.13 | $2.14 | $2.12 | $2.13 | $0 | $0 |
2019-11-29 | $2.13 | $2.13 | $2.13 | $2.13 | $0 | $0 |
2019-11-30 | $2.13 | $2.13 | $2.13 | $2.13 | $0 | $0 |