Trilogy Metals Inc【TMQ】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
Trilogy Metals Inc (TMQ)
Trilogy Metals Inc (TMQ) 과거

Trilogy Metals Inc (TMQ)

1.33

-0.02

(-1.48%)

마감 23 11월 6:00AM

1.32

-0.01

( -0.75% )

시간외 단일가: 10:48PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	3.125	1.28	1.4	1.11	670368	1.26580254	CS
4	0.64	94.1176470588	0.68	1.4	0.551	4933010	1.03261515	CS
12	0.773	141.316270567	0.547	1.4	0.47	1768120	1.00621583	CS
26	0.8399	174.942720267	0.4801	1.4	0.4201	954368	0.9546808	CS
52	0.89	206.976744186	0.43	1.4	0.2501	618725	0.84095333	CS
156	-0.48	-26.6666666667	1.8	1.84	0.2501	349131	0.81908994	CS
260	-0.47	-26.2569832402	1.79	3.06	0.2501	318389	1.24813874	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	1.33	-0.02	-1.48	1.37	1.4	1.29	570618
1732231800	1.35	0.21	18.42	1.15	1.3899999	1.12	599188
1732145400	1.1399999	-0.13	-10.24	1.27	1.2747	1.135	337670
1732059000	1.27	0.06	4.96	1.19	1.3	1.1664	971960
1731972600	1.21	-0.07	-5.47	1.28	1.29	1.11	872404
1731713400	1.28	0.34	36.66	0.9451	1.33	0.9451	3697727
1731627000	0.9366	-0.0734	-7.27	1.03	1.03	0.9081	555530
1731540600	1.01	-0.01	-0.98	1.04	1.05	0.9901	372074
1731454200	1.02	-0.02	-1.92	0.9834	1.05	0.9612	568576
1731367800	1.04	0.03	2.97	1.02	1.07	0.9074	736447
1731108600	1.01	-0.04	-3.81	1.04	1.09	0.99	1641240
1731022200	1.05	0.03	2.94	1.05	1.1	0.92	3486463
1730935800	1.02	0.45	79.26	0.8	1.29	0.775	82747135
1730849400	0.5689999	-0.0011	-0.19	0.5872	0.6199	0.551	171229
1730763000	0.5701	-0.0649	-10.22	0.6	0.621	0.5626	387921
1730500200	0.635	0.008	1.28	0.6465999	0.65	0.61	122843
1730413800	0.627	-0.0356	-5.37	0.6669	0.678	0.6038	147986
1730327400	0.6626	0.0016	0.24	0.672	0.6826	0.65	187226
1730241000	0.661	-0.0188	-2.77	0.6806	0.6899999	0.64	218230
1730154600	0.6798	0.0296	4.55	0.68	0.6989	0.6502	267733
1729895400	0.6502	0.0522	8.73	0.6012999	0.67	0.58	385184
1729809000	0.598	-0.028	-4.47	0.6339	0.6339	0.586	204832
1729722600	0.626	0.011	1.79	0.64	0.64	0.6101	194469
1729636200	0.615	0	0.00	0.6089	0.6472	0.6089	187583
1729549800	0.615	0.0102	1.69	0.64	0.6599	0.6125	308267
1729290600	0.6048	0.0368001	6.48	0.62	0.653	0.6005	371440
1729204200	0.5679999	0.0429999	8.19	0.5295	0.6052999	0.5201	625593
1729117800	0.525	0.015	2.94	0.5155	0.5368	0.5155	217209
1729031400	0.51	-0.01	-1.92	0.52	0.52	0.485	90484
1728945000	0.52	0.02	4.00	0.506	0.52	0.5	30295
1728685800	0.5	0.0028	0.56	0.49	0.51	0.49	100888
1728599400	0.4972	-0.0028	-0.56	0.5011	0.5011	0.4901	19016
1728513000	0.5	0.015	3.09	0.485	0.505	0.485	61929
1728426600	0.485	-0.007	-1.42	0.48	0.5	0.471	37821
1728340200	0.492	0.012	2.50	0.49	0.497299	0.48	71301
1728081000	0.48	-0.001	-0.21	0.475	0.49	0.47	23124
1727994600	0.481	0.001	0.21	0.47	0.5	0.47	54020
1727908200	0.48	-0.009	-1.84	0.48	0.4999	0.47	64898
1727821800	0.489	0.005	1.03	0.5004999	0.5004999	0.4755	33651
1727735400	0.484	-0.00105	-0.22	0.493	0.5036	0.4714	76768
1727476200	0.48505	-0.00995	-2.01	0.512	0.512	0.4768	85997
1727389800	0.495	-0.0037	-0.74	0.5101	0.52	0.49495	184562
1727303400	0.4987	0.0057	1.16	0.492	0.5	0.4917	41396
1727217000	0.493	-0.0003	-0.06	0.49	0.502	0.49	303315
1727130600	0.4933	0.0003	0.06	0.489	0.4933	0.4885	83318
1726871400	0.493	-0.0021	-0.42	0.489	0.4996	0.489	59552
1726785000	0.4951	-0.0006	-0.12	0.49	0.4968	0.489	108910
1726698600	0.4957	-0.0104	-2.05	0.4976	0.5054	0.4862	80406
1726612200	0.5061	-0.0006	-0.12	0.52	0.52	0.495	42116
1726525800	0.5067	0.01265	2.56	0.49	0.508	0.4801	53928
1726266600	0.49405	-0.00595	-1.19	0.5	0.5049	0.48	91664
1726180200	0.5	-0.0022	-0.44	0.5028	0.5149	0.47	51334
1726093800	0.5022	-0.0218	-4.16	0.52	0.52	0.49	239474
1726007400	0.524	0.0056	1.08	0.528	0.528	0.5135999	145624
1725921000	0.5184	-0.0016	-0.31	0.512	0.529	0.5	44840
1725661800	0.52	-0.006	-1.14	0.5256	0.5389	0.51	131797
1725575400	0.526	0.0027	0.52	0.5263	0.54	0.512	134261
1725489000	0.5233	0.0062	1.20	0.54	0.54	0.5165999	387033
1725402600	0.5171	-0.0229	-4.24	0.547	0.547	0.5165999	230583
1725057000	0.54	0.0117	2.21	0.5256999	0.54	0.524	46277
1724970600	0.5283	0.0002	0.04	0.525	0.5349	0.5249	45995
1724884200	0.5281	0.0001	0.02	0.528	0.54	0.5251	48666
1724797800	0.528	-0.0026	-0.49	0.5329	0.5329	0.528	101596
1724711400	0.5306	-0.003	-0.56	0.5374	0.5478	0.5241	137320

Seneca Growth Capital Vct

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관