
Odessa Minerals Ltd (ODE)
ASX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0015 | -23.0769230769 | 0.0065 | 0.0065 | 0.005 | 2080495 | 0.00500227 | DE |
4 | 0 | 0 | 0.005 | 0.007 | 0.005 | 1773417 | 0.00576099 | DE |
12 | -0.001 | -16.6666666667 | 0.006 | 0.0075 | 0.005 | 2096477 | 0.00619056 | DE |
26 | 0.0025 | 100 | 0.0025 | 0.009 | 0.002 | 3010094 | 0.00597643 | DE |
52 | -0.0015 | -23.0769230769 | 0.0065 | 0.009 | 0.002 | 2331761 | 0.00527999 | DE |
156 | -0.007 | -58.3333333333 | 0.012 | 0.035 | 0.002 | 3747736 | 0.0118864 | DE |
260 | -0.016 | -76.1904761905 | 0.021 | 0.035 | 0.002 | 3682487 | 0.01204233 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740978900 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0055 | 0.005 | 143000 |
1740719700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 100000 |
1740633300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1740546900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
1740460500 | 0.005 | -0.0015 | -23.08 | 0.006 | 0.006 | 0.005 | 6132024 |
1740374100 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0065 | 9460 |
1740114900 | 0.006 | -0.0005 | -7.69 | 0.007 | 0.007 | 0.006 | 2566467 |
1740028500 | 0.0065 | -0.0005 | -7.14 | 0.006 | 0.0065 | 0.006 | 966807 |
1739942100 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 13 |
1739855700 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 3648032 |
1739769300 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.006 | 681395 |
1739510100 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.007 | 125960 |
1739423700 | 0.006 | 0.001 | 20.00 | 0.006 | 0.007 | 0.006 | 6542929 |
1739337300 | 0.005 | -0.001 | -16.67 | 0.007 | 0.007 | 0.005 | 1071411 |
1739250900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 15476 |
1739164500 | 0.006 | 0 | 0.00 | 0.005 | 0.006 | 0.005 | 599709 |
1738905300 | 0.006 | 0 | 0.00 | 0.006 | 0.007 | 0.0055 | 5871175 |
1738818900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1228 |
1738732500 | 0.006 | 0.0005 | 9.09 | 0.006 | 0.006 | 0.005 | 2222055 |
1738646100 | 0.0055 | 0.0005 | 10.00 | 0.005 | 0.0055 | 0.005 | 172721 |
1738559700 | 0.005 | -0.0005 | -9.09 | 0.005 | 0.0055 | 0.005 | 1194650 |
1738300500 | 0.0055 | 0 | 0.00 | 0.0055 | 0.0055 | 0.0055 | 751646 |
1738214100 | 0.0055 | -0.0005 | -8.33 | 0.0055 | 0.0055 | 0.0055 | 1248354 |
1738127700 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.006 | 0.006 | 1150 |
1738041300 | 0.0065 | 0.0005 | 8.33 | 0.007 | 0.007 | 0.006 | 1340000 |
1737695700 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 882592 |
1737609300 | 0.0065 | -0.0005 | -7.14 | 0.0065 | 0.0065 | 0.006 | 495817 |
1737522900 | 0.007 | 0.0005 | 7.69 | 0.006 | 0.007 | 0.006 | 3238886 |
1737436500 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.0065 | 0.006 | 936740 |
1737350100 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 3552449 |
1737090900 | 0.0065 | 0 | 0.00 | 0.006 | 0.0065 | 0.006 | 611075 |
1737004500 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 14539 |
1736918100 | 0.0065 | 0 | 0.00 | 0.006 | 0.0065 | 0.006 | 768799 |
1736831700 | 0.0065 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 3182180 |
1736745300 | 0.0065 | 0 | 0.00 | 0.006 | 0.007 | 0.006 | 695053 |
1736486100 | 0.0065 | 0 | 0.00 | 0.0065 | 0.0065 | 0.0065 | 129712 |
1736399700 | 0.0065 | 0 | 0.00 | 0.006 | 0.0065 | 0.006 | 897107 |
1736313300 | 0.0065 | -0.0005 | -7.14 | 0.007 | 0.007 | 0.006 | 305174 |
1736226900 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 456063 |
1736140500 | 0.007 | 0.001 | 16.67 | 0.007 | 0.007 | 0.006 | 9230053 |
1735881300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 4229242 |
1735794900 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 12062410 |
1735617660 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.006 | 0.006 | 500000 |
1735535700 | 0.0065 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 4985304 |
1735276500 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.0065 | 0.006 | 230151 |
1735014060 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 425000 |
1734930900 | 0.006 | -0.0005 | -7.69 | 0.006 | 0.0065 | 0.006 | 374294 |
1734671700 | 0.0065 | 0.0005 | 8.33 | 0.0065 | 0.0065 | 0.0065 | 992677 |
1734585300 | 0.006 | 0 | 0.00 | 0.007 | 0.007 | 0.006 | 1531619 |
1734498900 | 0.006 | -0.0005 | -7.69 | 0.0065 | 0.0065 | 0.006 | 1521231 |
1734412500 | 0.0065 | 0.0005 | 8.33 | 0.006 | 0.0065 | 0.006 | 690505 |
1734326100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1 |
1734066900 | 0.006 | -0.001 | -14.29 | 0.007 | 0.0075 | 0.006 | 3036018 |
1733980500 | 0.007 | 0.002 | 40.00 | 0.006 | 0.0075 | 0.006 | 15024278 |
1733894100 | 0.005 | 0 | 0.00 | 0.006 | 0.006 | 0.005 | 4208742 |
1733807700 | 0.005 | -0.001 | -16.67 | 0.006 | 0.006 | 0.005 | 1674624 |
1733721300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 1064784 |
1733462100 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 329467 |
1733375700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 510467 |
1733289300 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 2195041 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관