Comstock Inc【LODE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Comstock Inc (LODE)

0.2888

0.0025

(0.87%)

종가: 25 2월 6:00AM

0.2801

-0.0087

( -3.01% )

시간외 거래: 7:29AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0762	-21.3864720741	0.3563	0.3581	0.2799	4314916	0.30153165	CS
4	-0.0799	-22.1944444444	0.36	0.42	0.2799	5776308	0.36384201	CS
12	-0.1099	-28.1794871795	0.39	1.01	0.2501	9675993	0.51603428	CS
26	0.0861	44.381443299	0.194	1.01	0.1917	6266700	0.47425952	CS
52	-0.179	-38.989326944	0.4591	1.01	0.1255	4932803	0.36735978	CS
156	-1.0299	-78.6183206107	1.31	2.12	0.1255	2050763	0.42980668	CS
260	-0.4113	-59.4879953717	0.6914	9.85	0.1255	2209037	1.6009322	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740180600	0.2863	-0.0008	-0.28	0.2914	0.304299	0.2839999	3266743
1740094200	0.2871	-0.0142	-4.71	0.3066999	0.30889	0.2822	3551728
1740007800	0.3013	-0.0137	-4.35	0.3164	0.32	0.3	2891283
1739921400	0.315	-0.0365	-10.38	0.3563	0.3580999	0.3	7549914
1739575800	0.3515	-0.0165	-4.48	0.3694	0.37	0.3451	4999493
1739489400	0.368	-0.0005	-0.14	0.3748	0.38	0.356	3241416
1739403000	0.3685	-0.0046	-1.23	0.37	0.3799	0.3533839	1605297
1739316600	0.3731	-0.0169	-4.33	0.3857	0.3867	0.37	1590650
1739230200	0.39	0.0025	0.65	0.3997	0.3997	0.3806	3631984
1738971000	0.3875	0.0311	8.73	0.3706	0.4099999	0.3629	6798259
1738884600	0.3564	-0.0125	-3.39	0.365	0.3718	0.3502	2715050
1738798200	0.3689	-0.0213	-5.46	0.3634	0.384	0.355	4843926
1738711800	0.3902	0.0112	2.96	0.4001	0.405	0.381	7684664
1738625400	0.379	-0.002	-0.52	0.3539	0.38	0.34	5601736
1738366200	0.381	0.026	7.32	0.42	0.42	0.3609	32966280
1738279800	0.355	-0.0003	-0.08	0.3515	0.36	0.333	3622441
1738193400	0.3553	-0.0277	-7.23	0.3751	0.379	0.34	3983838
1738107000	0.383	0.0262	7.34	0.36	0.3948	0.352	4358655
1738020600	0.3568	-0.0232	-6.11	0.36	0.365	0.342	4650002
1737761400	0.38	0.0009	0.24	0.387	0.3889	0.359	4337417
1737675000	0.3791	0	0.00	0.3791	0.3791	0.3791	0
1737588600	0.3791	0.0461	13.84	0.3648	0.43	0.356	13861064
1737502200	0.333	0.0337	11.26	0.3211	0.3399	0.287	9185897
1737156600	0.2993	0.0142	4.98	0.2898	0.3	0.275	4117789
1737070200	0.2851	-0.0149	-4.97	0.31	0.31	0.2849999	4269147
1736983800	0.3	0.0125	4.35	0.307	0.307	0.2587	8775131
1736897400	0.2875	0.0054	1.91	0.28	0.3091	0.2751	14412840
1736811000	0.2821	-0.2479	-46.77	0.32	0.3478	0.2501	35970315
1736551800	0.53	0.041	8.38	0.476	0.538	0.476	5557802
1736379000	0.489	-0.0461	-8.62	0.5059	0.52	0.46	8482395
1736292600	0.5351	-0.0715	-11.79	0.5976	0.6133	0.511	11925134
1736206200	0.6066	-0.0672	-9.97	0.61	0.615	0.551	16906749
1735947000	0.6738	-0.0662	-8.95	0.7385	0.7385	0.64	12113388
1735860600	0.74	-0.0606	-7.57	0.805	0.805	0.6618	15835812
1735687800	0.8006	-0.08	-9.08	1	1.01	0.62	38979567
1735601400	0.8806	0.1884	27.22	0.86	0.989	0.772	52050368
1735342200	0.6922	0.1297	23.06	0.685	0.8203	0.5699999	46238531
1735255800	0.5625	0.1406	33.33	0.4522	0.5693	0.4311	19082570
1735077840	0.4219	0.0363	9.41	0.4109999	0.4297	0.39	5020377
1734996600	0.3856	0.0485	14.39	0.3679	0.3981	0.35	5917783
1734737400	0.3371	0.0356	11.81	0.31	0.3439	0.3015	4813308
1734651000	0.3015	0.0003	0.10	0.334	0.339	0.281	4496319
1734564600	0.3012	-0.0659	-17.95	0.3748	0.3849	0.2964	10433433
1734478200	0.3671	0.004	1.10	0.39	0.4089	0.3671	5610486
1734391800	0.3631	-0.0217	-5.64	0.39	0.393	0.3631	2765713
1734132600	0.3847999	-0.0012	-0.31	0.3918	0.3948	0.37	2517897
1734046200	0.386	-0.0488	-11.22	0.4301	0.432199	0.37	4199401
1733959800	0.4348	0.0261	6.39	0.419	0.4388	0.4121	2628858
1733873400	0.4087	-0.0172	-4.04	0.415	0.424	0.4003	2844975
1733787000	0.4259	0.0139	3.37	0.4311	0.456499	0.4122	3301081
1733527800	0.412	0.0034	0.83	0.4162	0.4364	0.4	3754020
1733441400	0.4086	-0.0869	-17.54	0.42	0.4665	0.3998	6634946
1733355000	0.4955	0.0437	9.67	0.4965	0.52	0.46	7734994
1733268600	0.4518	0.05	12.44	0.44	0.471999	0.402	7124633
1733182200	0.4018	0.0348	9.48	0.39	0.4056	0.377	5380427
1732917840	0.367	0.01	2.80	0.3617	0.38	0.3575	919660
1732750200	0.357	-0.003	-0.83	0.364	0.36505	0.3533	1006045
1732663800	0.36	-0.0225	-5.88	0.4	0.402	0.3255	3832101
1732577400	0.3825	0.0045	1.19	0.39	0.4099	0.38	3755832

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관