Strata Minerals Ltd【SMX】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
Strata Minerals Ltd (SMX)
Strata Minerals Ltd (SMX) 과거

Strata Minerals Ltd (SMX)

0.036

0.001

(2.86%)

마감 16 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.003	9.09090909091	0.033	0.036	0.031	935777	0.03549083	DE
4	0.006	20	0.03	0.039	0.03	724001	0.03491192	DE
12	0.014	63.6363636364	0.022	0.039	0.016	584332	0.02823201	DE
26	0.007	24.1379310345	0.029	0.039	0.016	628883	0.02700213	DE
52	0.007	24.1379310345	0.029	0.039	0.016	628883	0.02700213	DE
156	-0.234	-86.6666666667	0.27	0.45	0.016	299153	0.09234723	DE
260	-0.404	-91.8181818182	0.44	0.485	0.016	155543	0.15556813	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739510100	0.036	0.001	2.86	0.036	0.036	0.035	484504
1739423700	0.035	-0.001	-2.78	0.037	0.037	0.035	1337987
1739337300	0.036	0.004	12.50	0.032	0.036	0.032	2267626
1739250900	0.032	0	0.00	0.032	0.032	0.032	0
1739164500	0.032	0	0.00	0.032	0.032	0.032	0
1738905300	0.032	-0.002	-5.88	0.034	0.034	0.032	175000
1738818900	0.034	0.003	9.68	0.033	0.034	0.031	364706
1738732500	0.031	-0.003	-8.82	0.031	0.031	0.031	337030
1738646100	0.034	0	0.00	0.033	0.034	0.031	526508
1738559700	0.034	-0.001	-2.86	0.035	0.036	0.034	714540
1738300500	0.035	-0.002	-5.41	0.037	0.037	0.034	393695
1738214100	0.037	-0.001	-2.63	0.038	0.039	0.037	574365
1738127700	0.038	0.005	15.15	0.035	0.038	0.035	1308975
1738041300	0.033	0	0.00	0.033	0.033	0.033	123481
1737695700	0.033	0.002	6.45	0.032	0.033	0.032	121828
1737609300	0.031	-0.001	-3.13	0.031	0.031	0.031	8000
1737522900	0.032	-0.001	-3.03	0.033	0.033	0.032	394663
1737436500	0.033	0.001	3.13	0.032	0.034	0.032	528109
1737350100	0.032	-0.004	-11.11	0.036	0.038	0.032	1338555
1737090900	0.036	0.003	9.09	0.032	0.038	0.032	2697277
1737004500	0.033	0.006	22.22	0.03	0.033	0.03	433656
1736918100	0.027	0.002	8.00	0.027	0.03	0.027	1362003
1736831700	0.025	-0.001	-3.85	0.025	0.025	0.025	101759
1736745300	0.026	0	0.00	0.025	0.026	0.025	885000
1736486100	0.026	0.002	8.33	0.024	0.026	0.024	718057
1736399700	0.024	-0.002	-7.69	0.024	0.024	0.024	124999
1736313300	0.026	0.007	36.84	0.023	0.027	0.023	2147852
1736226900	0.019	0	0.00	0.019	0.019	0.019	0
1736140500	0.019	0	0.00	0.019	0.019	0.019	0
1735881300	0.019	-0.001	-5.00	0.019	0.019	0.019	29473
1735794900	0.02	0	0.00	0.02	0.02	0.02	216666
1735622100	0.02	0	0.00	0.02	0.02	0.02	0
1735535700	0.02	0	0.00	0.02	0.02	0.02	0
1735276500	0.02	-0.003	-13.04	0.018	0.02	0.018	614150
1735017300	0.023	0	0.00	0.023	0.023	0.023	0
1734930900	0.023	0	0.00	0.023	0.023	0.023	0
1734671700	0.023	0.003	15.00	0.02	0.023	0.02	487671
1734585300	0.02	0	0.00	0.02	0.02	0.02	0
1734498900	0.02	0	0.00	0.019	0.02	0.019	300000
1734412500	0.02	0.002	11.11	0.019	0.02	0.019	405351
1734326100	0.018	-0.003	-14.29	0.02	0.021	0.018	789371
1734066900	0.021	0	0.00	0.021	0.021	0.019	809051
1733980500	0.021	0	0.00	0.021	0.021	0.021	0
1733894100	0.021	0	0.00	0.022	0.022	0.02	362623
1733807700	0.021	0.003	16.67	0.02	0.022	0.02	233408
1733721300	0.018	0	0.00	0.02	0.02	0.016	353833
1733462100	0.018	-0.002	-10.00	0.018	0.018	0.018	931596
1733375700	0.02	-0.001	-4.76	0.021	0.021	0.02	1218085
1733289300	0.021	0.001	5.00	0.022	0.022	0.021	58566
1733202900	0.02	0	0.00	0.02	0.02	0.02	155358
1733116500	0.02	-0.001	-4.76	0.02	0.02	0.02	55208
1732857300	0.021	0	0.00	0.021	0.021	0.021	607891
1732770900	0.021	0	0.00	0.021	0.021	0.021	150000
1732684500	0.021	0.001	5.00	0.021	0.021	0.021	117479
1732598100	0.02	0	0.00	0.02	0.02	0.02	0
1732511700	0.02	-0.001	-4.76	0.021	0.021	0.02	498507
1732252500	0.021	0	0.00	0.021	0.021	0.021	167261
1732166100	0.021	-0.003	-12.50	0.022	0.022	0.021	85714
1732079700	0.024	0	0.00	0.025	0.025	0.024	222053
1731993300	0.024	0	0.00	0.023	0.024	0.023	125000
1731906900	0.024	-0.001	-4.00	0.025	0.025	0.024	456000
1731647700	0.025	0.001	4.17	0.024	0.025	0.024	841646

Strata Minerals

Financiere de Tubize

Ishares Ibovespa Fundo D...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관