Cosmo Metals Ltd【CMO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
호주
ASX
Cosmo Metals Ltd (CMO)
Cosmo Metals Ltd (CMO) 과거

Cosmo Metals Ltd (CMO)

0.018

0.00

(0.00%)

마감 06 11월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-10	0.02	0.02	0.018	369052	0.01808129	DE
4	-0.009	-33.3333333333	0.027	0.028	0.018	273654	0.02230056	DE
12	-0.017	-48.5714285714	0.035	0.035	0.018	203324	0.02600672	DE
26	-0.019	-51.3513513514	0.037	0.058	0.018	251827	0.03861141	DE
52	-0.032	-64	0.05	0.066	0.018	215633	0.04037389	DE
156	-0.197	-91.6279069767	0.215	0.25	0.018	126958	0.08583683	DE
260	-0.197	-91.6279069767	0.215	0.25	0.018	126958	0.08583683	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730697300	0.018	0	0.00	0.018	0.018	0.018	0
1730438100	0.018	0	0.00	0.018	0.018	0.018	366941
1730351700	0.018	0	0.00	0.018	0.018	0.018	0
1730265300	0.018	0	0.00	0.018	0.018	0.018	0
1730178900	0.018	-0.002	-10.00	0.02	0.02	0.018	695214
1730092500	0.02	0	0.00	0.02	0.02	0.02	45000
1729833300	0.02	0	0.00	0.02	0.02	0.02	0
1729746900	0.02	0	0.00	0.02	0.02	0.02	0
1729660500	0.02	-0.007	-25.93	0.023	0.023	0.02	359000
1729574100	0.027	0.002	8.00	0.027	0.027	0.027	19000
1729487700	0.025	-0.002	-7.41	0.024	0.025	0.023	380000
1729228500	0.027	0.002	8.00	0.026	0.027	0.026	83502
1729142100	0.025	0	0.00	0.025	0.025	0.025	0
1729055700	0.025	0	0.00	0.025	0.025	0.025	0
1728969300	0.025	0	0.00	0.025	0.025	0.025	0
1728882900	0.025	0	0.00	0.025	0.025	0.025	0
1728623700	0.025	-0.001	-3.85	0.026	0.027	0.025	109746
1728537300	0.026	0.001	4.00	0.026	0.026	0.026	146652
1728450900	0.025	-0.001	-3.85	0.028	0.028	0.025	839888
1728364500	0.026	0	0.00	0.026	0.026	0.026	174424
1728278100	0.026	-0.001	-3.70	0.027	0.027	0.026	64475
1728022500	0.027	0	0.00	0.027	0.027	0.027	0
1727936100	0.027	0	0.00	0.027	0.027	0.027	0
1727849700	0.027	0	0.00	0.027	0.027	0.027	0
1727763300	0.027	-0.001	-3.57	0.027	0.027	0.027	49945
1727676900	0.028	0.002	7.69	0.028	0.028	0.028	100000
1727417700	0.026	-0.002	-7.14	0.028	0.028	0.026	748657
1727331300	0.028	0	0.00	0.028	0.028	0.028	139460
1727244900	0.028	0	0.00	0.028	0.028	0.028	0
1727158500	0.028	0	0.00	0.028	0.028	0.028	0
1727072100	0.028	0	0.00	0.028	0.028	0.028	0
1726812900	0.028	-0.002	-6.67	0.027	0.028	0.027	273156
1726726500	0.03	0.003	11.11	0.029	0.03	0.029	75000
1726640100	0.027	-0.001	-3.57	0.028	0.028	0.027	268530
1726553700	0.028	-0.002	-6.67	0.028	0.028	0.028	161990
1726467300	0.03	0	0.00	0.03	0.03	0.03	0
1726208100	0.03	-0.001	-3.23	0.033	0.034	0.03	218860
1726121700	0.031	0	0.00	0.031	0.031	0.031	11010
1726035300	0.031	0	0.00	0.031	0.031	0.031	0
1725948900	0.031	0	0.00	0.031	0.031	0.031	0
1725862500	0.031	0	0.00	0.031	0.031	0.031	0
1725603300	0.031	0	0.00	0.031	0.031	0.031	0
1725516900	0.031	0	0.00	0.031	0.031	0.031	0
1725430500	0.031	0	0.00	0.031	0.031	0.031	9313
1725344100	0.031	0.002	6.90	0.03	0.031	0.03	70364
1725257700	0.029	0.001	3.57	0.029	0.03	0.028	576568
1724998500	0.028	0	0.00	0.028	0.028	0.028	0
1724912100	0.028	0	0.00	0.028	0.028	0.028	0
1724825700	0.028	0	0.00	0.028	0.028	0.028	56721
1724739300	0.028	0	0.00	0.028	0.028	0.028	0
1724652900	0.028	0	0.00	0.028	0.028	0.028	0
1724393700	0.028	-0.001	-3.45	0.029	0.029	0.028	175558
1724307300	0.029	-0.0035	-10.77	0.032	0.032	0.029	128348
1724220900	0.0325	-0.0005	-1.52	0.033	0.033	0.0325	20050
1724134500	0.033	0	0.00	0.033	0.033	0.033	12952
1724048100	0.033	0.001	3.13	0.033	0.033	0.033	25892
1723788900	0.032	-0.001	-3.03	0.032	0.032	0.032	110000
1723702500	0.033	0.001	3.13	0.033	0.033	0.033	100000
1723616100	0.032	0	0.00	0.032	0.033	0.032	134750
1723529700	0.032	-0.001	-3.03	0.033	0.033	0.032	230000
1723443300	0.033	0.001	3.13	0.035	0.035	0.033	338704
1723184100	0.032	0	0.00	0.032	0.032	0.032	244
1723097700	0.032	-0.001	-3.03	0.033	0.033	0.032	160300
1723011300	0.033	0	0.00	0.034	0.034	0.033	207984
1722924900	0.033	0	0.00	0.033	0.033	0.033	0
1722838500	0.033	0	0.00	0.033	0.033	0.033	0
1722579300	0.033	0	0.00	0.033	0.033	0.033	0

Leading Edge Materials

Eaton Vance Municipal In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관