CKX Lands, Inc. CKX
AMEX · Amerika Birleşik Devletleri · Çeşitli
$10,63+0,11 (+%1,05)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,63 | +%1,05 | $10,53 | $10,68 | $10,53 | 3,51K |
| 2026-10-01 | $10,52 | +%0,38 | $10,49 | $10,52 | $10,49 | 4,00K |
| 2026-09-30 | $10,48 | -%1,96 | $10,49 | $10,49 | $10,48 | 1,20K |
| 2026-09-29 | $10,69 | -%0,09 | $10,50 | $10,69 | $10,43 | 5,60K |
| 2026-09-28 | $10,70 | -%1,11 | $10,66 | $10,70 | $10,66 | 1,20K |
| 2026-09-25 | $10,82 | -%1,28 | $10,96 | $11,28 | $10,53 | 6,10K |
| 2026-09-24 | $10,96 | %0,00 | $10,96 | $10,96 | $10,96 | 0 |
| 2026-09-23 | $10,96 | -%0,18 | $10,66 | $11,01 | $10,51 | 4,00K |
| 2026-09-22 | $10,98 | +%1,76 | $10,72 | $10,98 | $10,65 | 6,30K |
| 2026-09-21 | $10,79 | -%4,17 | $10,70 | $10,79 | $10,53 | 8,90K |
| 2026-09-18 | $11,26 | +%6,13 | $10,58 | $11,26 | $10,58 | 5,80K |
| 2026-09-17 | $10,61 | +%0,95 | $10,70 | $10,74 | $10,61 | 4,20K |
| 2026-09-16 | $10,51 | -%3,58 | $10,60 | $10,86 | $10,51 | 1,50K |
| 2026-09-15 | $10,90 | %0,00 | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-14 | $10,90 | %0,00 | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-11 | $10,90 | +%1,40 | $10,75 | $10,90 | $10,75 | 1,00K |
| 2026-09-10 | $10,75 | %0,00 | $10,75 | $10,75 | $10,75 | 0 |
| 2026-09-09 | $10,75 | +%0,47 | $10,69 | $10,79 | $10,56 | 4,80K |
| 2026-09-08 | $10,70 | -%3,78 | $10,91 | $10,91 | $10,56 | 6,30K |
| 2026-09-04 | $11,12 | +%3,93 | $11,12 | $11,12 | $11,12 | 700 |
| 2026-09-03 | $10,70 | -%0,74 | $10,85 | $11,15 | $10,70 | 2,20K |
| 2026-09-02 | $10,78 | -%5,02 | $10,59 | $11,50 | $10,50 | 15,80K |
| 2026-09-01 | $11,35 | %0,00 | $11,35 | $11,35 | $11,35 | 0 |
| 2026-08-31 | $11,35 | -%0,18 | $11,34 | $11,35 | $11,34 | 3,20K |
| 2026-08-28 | $11,37 | +%6,76 | $11,37 | $11,37 | $11,37 | 2,60K |
| 2026-08-27 | $10,65 | -%5,33 | $10,48 | $10,65 | $10,45 | 700 |
| 2026-08-26 | $11,25 | %0,00 | $11,25 | $11,25 | $11,25 | 0 |
| 2026-08-25 | $11,25 | %0,00 | $11,25 | $11,25 | $11,25 | 0 |
| 2026-08-24 | $11,25 | %0,00 | $11,25 | $11,25 | $11,25 | 0 |
| 2026-08-21 | $11,25 | +%6,13 | $10,50 | $11,25 | $10,39 | 22,40K |
| 2026-08-20 | $10,60 | -%0,19 | $10,60 | $10,60 | $10,60 | 800 |
| 2026-08-19 | $10,62 | -%1,58 | $10,62 | $10,62 | $10,62 | 300 |
| 2026-08-18 | $10,79 | +%1,70 | $10,79 | $10,79 | $10,79 | 200 |
| 2026-08-17 | $10,61 | -%0,84 | $10,66 | $10,66 | $10,61 | 2,00K |
| 2026-08-14 | $10,70 | +%0,85 | $11,45 | $11,45 | $10,70 | 6,50K |
| 2026-08-13 | $10,61 | -%2,66 | $10,90 | $11,37 | $10,61 | 4,40K |
| 2026-08-12 | $10,90 | +%0,18 | $11,00 | $11,00 | $10,90 | 3,50K |
| 2026-08-11 | $10,88 | %0,00 | $10,88 | $10,88 | $10,88 | 0 |
| 2026-08-10 | $10,88 | +%2,93 | $10,55 | $11,50 | $10,55 | 24,10K |
| 2026-08-07 | $10,57 | -%2,40 | $11,01 | $11,50 | $10,57 | 10,50K |
| 2026-08-06 | $10,83 | %0,00 | $10,83 | $10,83 | $10,83 | 0 |
| 2026-08-05 | $10,83 | %0,00 | $10,83 | $10,83 | $10,83 | 0 |
| 2026-08-04 | $10,83 | -%2,26 | $11,40 | $11,40 | $10,83 | 3,30K |
| 2026-08-03 | $11,08 | +%2,59 | $10,99 | $11,08 | $10,51 | 8,70K |
| 2026-07-31 | $10,80 | %0,00 | $10,80 | $10,80 | $10,80 | 0 |
| 2026-07-30 | $10,80 | %0,00 | $10,80 | $10,80 | $10,80 | 0 |
| 2026-07-29 | $10,80 | %0,00 | $10,80 | $10,80 | $10,80 | 0 |
| 2026-07-28 | $10,80 | -%0,92 | $11,06 | $11,38 | $10,79 | 20,30K |
| 2026-07-27 | $10,90 | -%4,89 | $11,09 | $11,09 | $10,90 | 4,70K |
| 2026-07-24 | $11,46 | %0,00 | $11,46 | $11,46 | $11,46 | 0 |
| 2026-07-23 | $11,46 | %0,00 | $11,46 | $11,46 | $11,46 | 0 |
| 2026-07-22 | $11,46 | +%1,42 | $11,46 | $11,46 | $11,46 | 2,60K |
| 2026-07-21 | $11,30 | +%7,62 | $10,65 | $11,50 | $10,65 | 4,60K |
| 2026-07-20 | $10,50 | -%4,81 | $10,50 | $10,50 | $10,50 | 3,60K |
| 2026-07-17 | $11,03 | +%0,27 | $10,41 | $11,29 | $10,41 | 7,20K |
| 2026-07-16 | $11,00 | +%3,87 | $11,00 | $11,00 | $11,00 | 3,70K |
| 2026-07-15 | $10,59 | -%3,73 | $11,00 | $11,00 | $10,35 | 8,70K |
| 2026-07-14 | $11,00 | %0,00 | $11,00 | $11,00 | $11,00 | 700 |
| 2026-07-13 | $11,00 | +%4,27 | $10,51 | $11,00 | $10,32 | 15,00K |
| 2026-07-10 | $10,55 | +%1,83 | $10,60 | $10,80 | $10,33 | 5,30K |
| 2026-07-09 | $10,36 | -%4,34 | $10,36 | $10,36 | $10,36 | 1,30K |
| 2026-07-08 | $10,83 | -%1,55 | $11,35 | $11,35 | $10,70 | 7,20K |
| 2026-07-07 | $11,00 | -%4,35 | $11,03 | $11,35 | $11,00 | 3,00K |
| 2026-07-06 | $11,50 | +%3,98 | $11,15 | $11,76 | $11,00 | 11,80K |
| 2026-07-02 | $11,06 | -%0,81 | $11,32 | $11,77 | $10,85 | 16,10K |
| 2026-07-01 | $11,15 | +%3,15 | $11,19 | $11,35 | $10,76 | 3,80K |
| 2026-06-30 | $10,81 | -%1,73 | $11,50 | $11,50 | $10,81 | 2,90K |
| 2026-06-29 | $11,00 | %0,00 | $11,00 | $11,00 | $11,00 | 1,00K |
| 2026-06-26 | $11,00 | -%4,35 | $11,51 | $11,53 | $11,00 | 7,00K |
| 2026-06-25 | $11,50 | +%2,22 | $11,27 | $11,75 | $11,27 | 1,30K |
| 2026-06-24 | $11,25 | -%2,17 | $11,70 | $11,84 | $11,17 | 6,10K |
| 2026-06-23 | $11,50 | -%0,09 | $11,50 | $11,50 | $11,50 | 500 |
| 2026-06-22 | $11,51 | -%1,12 | $11,85 | $11,99 | $11,50 | 7,60K |
| 2026-06-18 | $11,64 | +%0,87 | $11,70 | $11,80 | $11,32 | 19,00K |
| 2026-06-17 | $11,54 | -%6,41 | $11,93 | $12,44 | $11,53 | 20,00K |
| 2026-06-16 | $12,33 | +%12,09 | $10,88 | $12,33 | $10,53 | 37,40K |
| 2026-06-15 | $11,00 | %0,00 | $11,00 | $11,00 | $11,00 | 0 |
| 2026-06-12 | $11,00 | +%2,80 | $10,36 | $11,00 | $10,36 | 8,40K |
| 2026-06-11 | $10,70 | +%1,04 | $10,67 | $10,87 | $10,67 | 5,50K |
| 2026-06-10 | $10,59 | +%2,32 | $10,97 | $10,97 | $10,43 | 15,40K |
| 2026-06-09 | $10,35 | +%0,88 | $10,29 | $11,00 | $10,26 | 41,40K |
| 2026-06-08 | $10,26 | %0,00 | $10,46 | $10,74 | $10,15 | 9,10K |
| 2026-06-05 | $10,26 | -%6,30 | $10,62 | $10,62 | $10,26 | 600 |
| 2026-06-04 | $10,95 | +%6,83 | $11,00 | $11,00 | $10,60 | 1,10K |
| 2026-06-03 | $10,25 | -%0,10 | $10,25 | $11,00 | $10,25 | 800 |
| 2026-06-02 | $10,26 | -%0,39 | $10,26 | $10,26 | $10,26 | 500 |
| 2026-06-01 | $10,30 | -%3,10 | $10,10 | $10,32 | $10,10 | 2,60K |
| 2026-05-29 | $10,63 | +%3,71 | $10,63 | $10,63 | $10,63 | 500 |
| 2026-05-28 | $10,25 | -%1,82 | $10,63 | $10,65 | $10,25 | 3,90K |
| 2026-05-27 | $10,44 | -%0,67 | $10,70 | $10,75 | $10,25 | 16,20K |