Hot Features
프리미엄
Uranium Energy Corp (UEC)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 3.66598778004 | 4.91 | 5.58 | 4.06 | 6506413 | 4.89964187 | CS |
| 4 | -1.27 | -19.9685534591 | 6.36 | 6.97 | 4.06 | 6272866 | 5.30106125 | CS |
| 12 | -1.66 | -24.5925925926 | 6.75 | 7.77 | 4.06 | 6150561 | 6.12553321 | CS |
| 26 | 0.19 | 3.87755102041 | 4.9 | 8.34 | 4.06 | 7148649 | 6.25602356 | CS |
| 52 | 1.62 | 46.6858789625 | 3.47 | 8.34 | 2.3 | 8361700 | 4.52301471 | CS |
| 156 | 4.0953 | 411.712073992 | 0.9947 | 8.34 | 0.35 | 6128548 | 4.08023496 | CS |
| 260 | 0 | 0 | 0 | 5.35 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 5.08 | -0.17 | -3.24 | 5.29 | 5.29 | 5.03 | 4809062 |
| 1726180200 | 5.25 | 0.07 | 1.35 | 5.2699999 | 5.35 | 5.19 | 4927601 |
| 1726093800 | 5.18 | 0.57 | 12.36 | 4.58 | 5.22 | 4.58 | 10297833 |
| 1726007400 | 4.61 | 0.23 | 5.25 | 4.4 | 4.655 | 4.38 | 5509608 |
| 1725921000 | 4.38 | 0.12 | 2.82 | 4.3099999 | 4.38 | 4.22 | 5179411 |
| 1725661800 | 4.26 | -0.33 | -7.19 | 4.58 | 4.6 | 4.0599999 | 16544984 |
| 1725575400 | 4.59 | -0.2 | -4.18 | 4.8 | 4.8099999 | 4.59 | 3679005 |
| 1725489000 | 4.79 | 0.07 | 1.48 | 4.69 | 4.88 | 4.64 | 5975131 |
| 1725402600 | 4.72 | -0.51 | -9.75 | 5.09 | 5.11 | 4.665 | 7070731 |
| 1725057000 | 5.23 | 0.15 | 2.95 | 5.13 | 5.23 | 5.05 | 4027623 |
| 1724970600 | 5.08 | 0.02 | 0.40 | 5.08 | 5.18 | 5.01 | 3262053 |
| 1724884200 | 5.0599999 | -0.25 | -4.71 | 5.19 | 5.26 | 5.03 | 5468975 |
| 1724797800 | 5.3099999 | 0.01 | 0.19 | 5.21 | 5.39 | 5.19 | 5809996 |
| 1724711400 | 5.3 | -0.07 | -1.30 | 5.51 | 5.58 | 5.215 | 8474219 |
| 1724452200 | 5.37 | 0.62 | 13.05 | 5.1 | 5.58 | 5.05 | 10179498 |
| 1724365800 | 4.75 | -0.29 | -5.75 | 5.0599999 | 5.1 | 4.72 | 5814329 |
| 1724279400 | 5.04 | 0.02 | 0.40 | 5.05 | 5.13 | 4.96 | 4667120 |
| 1724193000 | 5.0199999 | 0.14 | 2.87 | 4.9 | 5.12 | 4.87 | 5449517 |
| 1724106600 | 4.88 | 0.03 | 0.62 | 4.85 | 4.94 | 4.78 | 4812581 |
| 1723847400 | 4.85 | -0.1 | -2.02 | 4.91 | 4.9589 | 4.8099999 | 5556692 |
| 1723761000 | 4.95 | 0.22 | 4.65 | 4.8099999 | 5.03 | 4.7699999 | 5241890 |
| 1723674600 | 4.73 | -0.04 | -0.84 | 4.82 | 4.89 | 4.69 | 4661149 |
| 1723588200 | 4.7699999 | -0.03 | -0.63 | 4.97 | 4.97 | 4.7 | 4680150 |
| 1723501800 | 4.8 | 0.29 | 6.43 | 4.54 | 4.91 | 4.54 | 5883643 |
| 1723242600 | 4.51 | -0.03 | -0.66 | 4.5 | 4.57 | 4.42 | 4786414 |
| 1723156200 | 4.54 | 0.16 | 3.65 | 4.48 | 4.62 | 4.43 | 4736937 |
| 1723069800 | 4.38 | -0.05 | -1.13 | 4.6 | 4.6799 | 4.37 | 5424480 |
| 1722983400 | 4.43 | -0.02 | -0.45 | 4.66 | 4.66 | 4.38 | 8039978 |
| 1722897000 | 4.45 | -0.22 | -4.71 | 4.28 | 4.46 | 4.13 | 15497452 |
| 1722637800 | 4.67 | -0.66 | -12.38 | 5.0599999 | 5.08 | 4.61 | 14248055 |
| 1722551400 | 5.33 | -0.6 | -10.12 | 5.88 | 5.9 | 5.1 | 11039893 |
| 1722465000 | 5.93 | 0.24 | 4.22 | 5.83 | 6.085 | 5.715 | 12975884 |
| 1722378600 | 5.69 | 0.13 | 2.34 | 5.5599999 | 5.71 | 5.5031 | 4283689 |
| 1722292200 | 5.5599999 | -0.17 | -2.97 | 5.74 | 5.82 | 5.5101 | 4277849 |
| 1722033000 | 5.73 | 0.24 | 4.37 | 5.61 | 5.76 | 5.55 | 4758729 |
| 1721946600 | 5.49 | -0.14 | -2.49 | 5.54 | 5.61 | 5.38 | 8643179 |
| 1721860200 | 5.63 | -0.21 | -3.60 | 5.82 | 5.85 | 5.6 | 5046063 |
| 1721773800 | 5.84 | -0.01 | -0.09 | 5.86 | 5.9 | 5.76 | 7778598 |
| 1721687400 | 5.845 | -0.02 | -0.26 | 5.9 | 6 | 5.8099999 | 4111053 |
| 1721428200 | 5.86 | -0.07 | -1.18 | 5.91 | 6.005 | 5.8 | 4947042 |
| 1721341800 | 5.93 | -0.35 | -5.57 | 6.35 | 6.41 | 5.89 | 6228132 |
| 1721255400 | 6.28 | -0.57 | -8.32 | 6.78 | 6.78 | 6.26 | 6062461 |
| 1721169000 | 6.85 | 0.05 | 0.74 | 6.86 | 6.88 | 6.64 | 3972617 |
| 1721082600 | 6.8 | 0.03 | 0.44 | 6.78 | 6.97 | 6.7401 | 4113482 |
| 1720823400 | 6.77 | 0.15 | 2.27 | 6.86 | 6.86 | 6.67 | 4671069 |
| 1720737000 | 6.62 | 0.14 | 2.16 | 6.57 | 6.66 | 6.45 | 4913626 |
| 1720650600 | 6.48 | 0.47 | 7.82 | 6.1 | 6.515 | 6.1 | 7704599 |
| 1720564200 | 6.01 | 0.04 | 0.67 | 5.94 | 6.03 | 5.86 | 3582585 |
| 1720477800 | 5.97 | -0.04 | -0.67 | 5.95 | 6.115 | 5.93 | 3281236 |
| 1720218600 | 6.01 | -0.02 | -0.33 | 6.05 | 6.07 | 5.85 | 3727680 |
| 1720040640 | 6.03 | 0.17 | 2.90 | 5.94 | 6.105 | 5.93 | 2523117 |
| 1719959400 | 5.86 | 0.1 | 1.74 | 5.74 | 5.89 | 5.72 | 3426171 |
| 1719873000 | 5.76 | -0.25 | -4.16 | 5.92 | 6.01 | 5.75 | 5007721 |
| 1719613800 | 6.01 | 0.04 | 0.67 | 5.99 | 6.2 | 5.86 | 17992594 |
| 1719527400 | 5.97 | 0.26 | 4.55 | 5.76 | 6 | 5.72 | 4014003 |
| 1719441000 | 5.71 | 0.1 | 1.78 | 5.5599999 | 5.74 | 5.5599999 | 4541868 |
| 1719354600 | 5.61 | -0.2 | -3.44 | 5.7699999 | 5.78 | 5.53 | 6622246 |
| 1719268200 | 5.8099999 | -0.31 | -5.07 | 6.0599999 | 6.08 | 5.79 | 4646881 |
| 1719009000 | 6.12 | -0.24 | -3.77 | 6.36 | 6.38 | 6.04 | 10363179 |
| 1718922600 | 6.36 | 0.12 | 1.92 | 6.34 | 6.41 | 6.25 | 4362560 |
| 1718749800 | 6.24 | 0.18 | 2.97 | 6.07 | 6.26 | 6.03 | 4103009 |
| 1718663400 | 6.0599999 | 0.02 | 0.33 | 6.0599999 | 6.22 | 5.88 | 4918543 |
