Caprice Resources Ltd【CRS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
Caprice Resources Ltd (CRS)
Caprice Resources Ltd (CRS) 과거

Caprice Resources Ltd (CRS)

0.066

-0.001

(-1.49%)

마감 13 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.047	247.368421053	0.019	0.073	0.019	2056972	0.0245747	DE
4	0.044	200	0.022	0.073	0.019	1044519	0.0228113	DE
12	0.0455	221.951219512	0.0205	0.073	0.018	918227	0.02219308	DE
26	0.045	214.285714286	0.021	0.073	0.018	678503	0.02367349	DE
52	0.044	200	0.022	0.073	0.016	1036666	0.02898924	DE
156	-0.089	-57.4193548387	0.155	0.155	0.016	511848	0.03407634	DE
260	-0.069	-51.1111111111	0.135	0.53	0.016	346654	0.07600709	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739337300	0.067	0.041	157.69	0.055	0.067	0.05	168395957
1739250900	0.026	0	0.00	0.026	0.026	0.026	0
1739164500	0.026	0.005	23.81	0.022	0.026	0.0205	6123013
1738905300	0.021	0.001	5.00	0.02	0.021	0.02	902048
1738818900	0.02	0	0.00	0.02	0.02	0.02	1037294
1738732500	0.02	0.001	5.26	0.019	0.02	0.019	165531
1738646100	0.019	-0.001	-5.00	0.02	0.02	0.019	357328
1738559700	0.02	0	0.00	0.02	0.02	0.02	0
1738300500	0.02	0	0.00	0.021	0.021	0.02	1600883
1738214100	0.02	0	0.00	0.02	0.02	0.02	250000
1738127700	0.02	0	0.00	0.02	0.02	0.02	160000
1738041300	0.02	0	0.00	0.02	0.02	0.02	1834634
1737695700	0.02	0	0.00	0.02	0.02	0.02	0
1737609300	0.02	-0.002	-9.09	0.02	0.02	0.02	16401
1737522900	0.022	-0.001	-4.35	0.02	0.022	0.02	651401
1737436500	0.023	0.002	9.52	0.021	0.023	0.021	500000
1737350100	0.021	0	0.00	0.021	0.021	0.021	0
1737090900	0.021	0	0.00	0.021	0.021	0.021	2379
1737004500	0.021	0	0.00	0.021	0.021	0.021	0
1736918100	0.021	-0.001	-4.55	0.022	0.022	0.021	1022354
1736831700	0.022	0	0.00	0.022	0.022	0.022	195000
1736745300	0.022	-0.001	-4.35	0.023	0.023	0.022	1264987
1736486100	0.023	0	0.00	0.023	0.023	0.023	255979
1736399700	0.023	-0.001	-4.17	0.024	0.024	0.023	399091
1736313300	0.024	0.002	9.09	0.023	0.024	0.023	463921
1736226900	0.022	-0.001	-4.35	0.023	0.024	0.022	348000
1736140500	0.023	0	0.00	0.024	0.024	0.023	110342
1735881300	0.023	0	0.00	0.023	0.023	0.023	586276
1735794900	0.023	0	0.00	0.023	0.023	0.023	404872
1735617660	0.023	0.001	4.55	0.022	0.023	0.022	165710
1735535700	0.022	0	0.00	0.022	0.022	0.022	0
1735276500	0.022	0	0.00	0.022	0.022	0.022	0
1735017300	0.022	0	0.00	0.022	0.022	0.022	0
1734930900	0.022	0	0.00	0.022	0.023	0.022	1967118
1734671700	0.022	-0.001	-4.35	0.021	0.022	0.021	869744
1734585300	0.023	0	0.00	0.021	0.023	0.021	269336
1734498900	0.023	-0.003	-11.54	0.025	0.025	0.022	4332111
1734412500	0.026	0.002	8.33	0.023	0.026	0.023	613000
1734326100	0.024	0.002	9.09	0.022	0.024	0.022	371245
1734066900	0.022	0.002	10.00	0.021	0.022	0.021	559936
1733980500	0.02	0	0.00	0.02	0.02	0.02	0
1733894100	0.02	0	0.00	0.02	0.02	0.02	0
1733807700	0.02	0	0.00	0.02	0.021	0.02	1183733
1733721300	0.02	-0.0005	-2.44	0.021	0.021	0.02	967481
1733462100	0.0205	0.0005	2.50	0.02	0.0205	0.02	62888
1733375700	0.02	-0.001	-4.76	0.022	0.022	0.02	1409389
1733289300	0.021	-0.001	-4.55	0.023	0.023	0.021	947709
1733202900	0.022	0.004	22.22	0.02	0.025	0.019	3871862
1733116500	0.018	-0.0015	-7.69	0.02	0.02	0.018	336684
1732857300	0.0195	-0.0005	-2.50	0.02	0.02	0.019	549015
1732770900	0.02	0	0.00	0.02	0.02	0.019	925019
1732684500	0.02	-0.001	-4.76	0.02	0.02	0.02	616113
1732598100	0.021	-0.001	-4.55	0.02	0.021	0.02	744197
1732511700	0.022	0	0.00	0.022	0.022	0.022	201576
1732252500	0.022	0.001	4.76	0.0205	0.022	0.0205	786374
1732166100	0.021	0	0.00	0.021	0.021	0.021	0
1732079700	0.021	0	0.00	0.021	0.021	0.021	0
1731993300	0.021	-0.001	-4.55	0.024	0.024	0.021	1001294
1731906900	0.022	0.001	4.76	0.023	0.023	0.02	1011751
1731647700	0.021	0.001	5.00	0.02	0.021	0.02	431255
1731561300	0.02	-0.003	-13.04	0.022	0.022	0.02	1914395
1731474900	0.023	-0.001	-4.17	0.024	0.024	0.022	2022900

Caprice Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관