Caprock Mining Corp【CAPR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Caprock Mining Corp (CAPR)

0.045

0.00

(0.00%)

마감 09 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	12.5	0.04	0.05	0.03	113960	0.04145722	CS
4	0.02	80	0.025	0.05	0.025	99692	0.03811686	CS
12	0.03	200	0.015	0.05	0.01	70261	0.02980463	CS
26	0.03	200	0.015	0.05	0.005	82759	0.02224985	CS
52	0.02	80	0.025	0.05	0.005	51064	0.02103422	CS
156	-0.255	-85	0.3	0.3	0.005	34258	0.03052182	CS
260	-0.155	-77.5	0.2	0.4	0.005	33963	0.0306896	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738965900	0.045	0	0.00	0.045	0.05	0.04	211333
1738879500	0.045	0.005	12.50	0.04	0.045	0.04	104065
1738793100	0.04	0.01	33.33	0.035	0.04	0.03	373737
1738706700	0.03	0	0.00	0.03	0.03	0.03	0
1738620300	0.03	-0.015	-33.33	0.035	0.035	0.03	10000
1738361100	0.045	0.005	12.50	0.04	0.045	0.04	82000
1738274700	0.04	0	0.00	0.04	0.04	0.04	3558
1738188300	0.04	0	0.00	0.04	0.04	0.04	0
1738101900	0.04	0	0.00	0.04	0.04	0.04	0
1738015500	0.04	0	0.00	0.035	0.04	0.035	505000
1737756300	0.04	0	0.00	0.035	0.04	0.03	19550
1737669900	0.04	0	0.00	0.04	0.04	0.04	0
1737583500	0.04	0	0.00	0.04	0.04	0.04	2000
1737497100	0.04	0.01	33.33	0.035	0.04	0.035	5000
1737410700	0.03	-0.01	-25.00	0.03	0.03	0.03	1000
1737151500	0.04	0	0.00	0.035	0.04	0.035	3930
1737065100	0.04	0	0.00	0.04	0.04	0.04	11000
1736978700	0.04	0.005	14.29	0.035	0.04	0.035	53000
1736892300	0.035	0.005	16.67	0.03	0.035	0.03	725000
1736805900	0.03	0	0.00	0.03	0.03	0.03	0
1736546700	0.03	0.005	20.00	0.025	0.03	0.025	95000
1736460300	0.025	0	0.00	0.025	0.025	0.025	0
1736373900	0.025	0	0.00	0.025	0.025	0.025	4000
1736287500	0.025	0	0.00	0.025	0.025	0.025	0
1736201100	0.025	0	0.00	0.025	0.025	0.025	0
1735941900	0.025	0	0.00	0.025	0.025	0.025	0
1735855500	0.025	0.005	25.00	0.025	0.025	0.025	1000
1735682700	0.02	0	0.00	0.03	0.03	0.02	3000
1735596300	0.02	-0.005	-20.00	0.02	0.02	0.02	131753
1735337100	0.025	0	0.00	0.025	0.025	0.025	294
1735077900	0.025	0	0.00	0.025	0.025	0.025	0
1734991500	0.025	0	0.00	0.025	0.025	0.025	15090
1734732300	0.025	0	0.00	0.025	0.025	0.025	0
1734645900	0.025	0	0.00	0.025	0.025	0.025	0
1734559500	0.025	0	0.00	0.025	0.025	0.025	0
1734473100	0.025	0	0.00	0.025	0.025	0.025	0
1734386700	0.025	0	0.00	0.02	0.025	0.02	53000
1734127500	0.025	-0.005	-16.67	0.025	0.025	0.02	212200
1734041100	0.03	0	0.00	0.03	0.03	0.03	0
1733954700	0.03	0.005	20.00	0.03	0.03	0.03	41000
1733868300	0.025	0	0.00	0.025	0.025	0.025	0
1733781900	0.025	0	0.00	0.03	0.03	0.025	11000
1733522700	0.025	0	0.00	0.025	0.025	0.025	11000
1733436300	0.025	-0.015	-37.50	0.035	0.035	0.02	395000
1733349900	0.04	0.005	14.29	0.035	0.04	0.03	16428
1733263500	0.035	0.005	16.67	0.035	0.035	0.035	2000
1733177100	0.03	0.005	20.00	0.03	0.03	0.03	120518
1732917900	0.025	-0.01	-28.57	0.025	0.025	0.025	1000
1732831500	0.035	0	0.00	0.035	0.035	0.035	0
1732745100	0.035	0	0.00	0.035	0.035	0.035	0
1732658700	0.035	0.005	16.67	0.03	0.035	0.03	4000
1732572300	0.03	0.01	50.00	0.02	0.03	0.02	125750
1732313100	0.02	0	0.00	0.02	0.02	0.02	0
1732226700	0.02	0	0.00	0.02	0.02	0.02	0
1732140300	0.02	0	0.00	0.02	0.02	0.02	30000
1732053900	0.02	0.005	33.33	0.02	0.02	0.02	100000
1731967500	0.015	0	0.00	0.015	0.015	0.015	373000
1731708300	0.015	-0.005	-25.00	0.015	0.015	0.01	360000
1731621900	0.02	0	0.00	0.02	0.02	0.02	0
1731535500	0.02	0	0.00	0.02	0.02	0.02	0
1731449100	0.02	0	0.00	0.02	0.02	0.02	0
1731362700	0.02	0	0.00	0.02	0.02	0.02	0

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

Vontobel Financial Produ...

WisdomTree Multi Asset I...

Societe Generale Effekten

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관