Abitibi Metals Corp【AMQ】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Abitibi Metals Corp (AMQ)

0.335

-0.01

(-2.90%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.06	-15.1898734177	0.395	0.405	0.315	617820	0.3613938	CS
4	0.005	1.51515151515	0.33	0.49	0.315	648828	0.40854625	CS
12	-0.05	-12.987012987	0.385	0.49	0.3	455785	0.38378835	CS
26	-0.08	-19.2771084337	0.415	0.5	0.29	385214	0.38302801	CS
52	0.06	21.8181818182	0.275	0.76	0.235	529069	0.45458991	CS
156	0.235	235	0.1	0.76	0.08	519530	0.43806203	CS
260	0.235	235	0.1	0.76	0.08	519530	0.43806203	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732313100	0.335	-0.01	-2.90	0.3449999	0.35	0.33	372813
1732226700	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.315	548835
1732140300	0.34	-0.01	-2.86	0.35	0.37	0.33	571332
1732053900	0.35	-0.045	-11.39	0.4	0.4	0.3449999	843846
1731967500	0.395	0.025	6.76	0.375	0.405	0.37	846094
1731708300	0.37	-0.02	-5.13	0.395	0.395	0.37	278992
1731621900	0.39	-0.01	-2.50	0.44	0.445	0.385	1277473
1731535500	0.4	0.01	2.56	0.39	0.4	0.38	321286
1731449100	0.39	-0.05	-11.36	0.44	0.44	0.37	781125
1731362700	0.44	-0.005	-1.12	0.45	0.46	0.435	193279
1731103500	0.445	-0.025	-5.32	0.48	0.48	0.445	183846
1731017100	0.47	0.025	5.62	0.445	0.48	0.43	470662
1730930700	0.445	-0.025	-5.32	0.435	0.45	0.425	217768
1730844300	0.47	0.03	6.82	0.445	0.475	0.445	280810
1730757900	0.44	-0.045	-9.28	0.46	0.485	0.43	516932
1730495100	0.485	0.09	22.78	0.39	0.49	0.39	2246210
1730408700	0.395	-0.005	-1.25	0.4	0.4	0.39	656370
1730322300	0.4	-0.01	-2.44	0.4099999	0.4099999	0.38	301719
1730235900	0.4099999	0.0749999	22.39	0.335	0.415	0.335	1560859
1730149500	0.335	-0.01	-2.90	0.3449999	0.35	0.33	324215
1729890300	0.3449999	0.0149999	4.55	0.33	0.355	0.33	554901
1729803900	0.33	0.015	4.76	0.32	0.335	0.31	803839
1729717500	0.315	-0.01	-3.08	0.325	0.325	0.3	2059022
1729631100	0.325	-0.015	-4.41	0.3449999	0.3449999	0.325	225829
1729544700	0.34	-0.02	-5.56	0.36	0.36	0.34	229065
1729285500	0.36	-0.005	-1.37	0.36	0.37	0.355	109553
1729199100	0.365	0	0.00	0.375	0.375	0.355	288162
1729112700	0.365	-0.005	-1.35	0.375	0.375	0.365	316589
1729026300	0.37	0.005	1.37	0.37	0.375	0.365	137003
1728680700	0.365	-0.02	-5.19	0.38	0.38	0.365	97005
1728594300	0.385	0.01	2.67	0.38	0.39	0.38	14034
1728507900	0.375	-0.025	-6.25	0.4	0.4	0.375	260085
1728421500	0.4	0	0.00	0.4	0.4	0.385	193723
1728335100	0.4	0.025	6.67	0.375	0.4	0.375	621850
1728075900	0.375	0.005	1.35	0.375	0.38	0.355	198267
1727989500	0.37	-0.01	-2.63	0.38	0.39	0.37	226710
1727903100	0.38	-0.01	-2.56	0.39	0.39	0.38	192976
1727816700	0.39	-0.025	-6.02	0.4099999	0.4099999	0.37	847539
1727730300	0.415	-0.005	-1.19	0.425	0.425	0.4	176698
1727471100	0.42	0.0100001	2.44	0.42	0.42	0.4099999	122800
1727384700	0.4099999	0.0399999	10.81	0.375	0.44	0.37	1100052
1727298300	0.37	0.01	2.78	0.36	0.38	0.355	297477
1727211900	0.36	0	0.00	0.36	0.36	0.355	60037
1727125500	0.36	0.02	5.88	0.35	0.37	0.3449999	318623
1726866300	0.34	-0.005	-1.45	0.34	0.355	0.34	142369
1726779900	0.3449999	-0.005	-1.43	0.355	0.355	0.34	28916
1726693500	0.35	0.0050001	1.45	0.34	0.36	0.335	162303
1726607100	0.3449999	0.0049999	1.47	0.35	0.35	0.335	193323
1726520700	0.34	-0.03	-8.11	0.37	0.37	0.34	794503
1726261500	0.37	0.005	1.37	0.37	0.37	0.365	258610
1726175100	0.365	0.035	10.61	0.335	0.37	0.335	367600
1726088700	0.33	0	0.00	0.33	0.335	0.33	67650
1726002300	0.33	-0.02	-5.71	0.34	0.34	0.325	317960
1725915900	0.35	0	0.00	0.35	0.35	0.3449999	39438
1725656700	0.35	-0.005	-1.41	0.35	0.35	0.335	434362
1725570300	0.355	-0.025	-6.58	0.38	0.38	0.35	693236
1725483900	0.38	0.01	2.70	0.365	0.38	0.36	361918
1725397500	0.37	-0.005	-1.33	0.38	0.385	0.36	377373
1725051900	0.375	-0.015	-3.85	0.385	0.385	0.37	322488
1724965500	0.39	0.005	1.30	0.39	0.395	0.38	443575
1724879100	0.385	-0.025	-6.10	0.4	0.42	0.385	558491
1724792700	0.4099999	0.0099999	2.50	0.4	0.415	0.395	410857
1724706300	0.4	0.005	1.27	0.39	0.4099999	0.38	1150686

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관