Cascade Copper Corp【CASC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cascade Copper Corp (CASC)

0.04

0.00

(0.00%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-11.1111111111	0.045	0.045	0.04	59828	0.04366283	CS
4	0.005	14.2857142857	0.035	0.05	0.035	47679	0.04588681	CS
12	0.01	33.3333333333	0.03	0.05	0.02	42631	0.03615396	CS
26	-0.01	-20	0.05	0.05	0.02	26754	0.03528939	CS
52	0.005	14.2857142857	0.035	0.07	0.02	32921	0.0408927	CS
156	-0.07	-63.6363636364	0.11	0.15	0.02	25427	0.05066292	CS
260	-0.07	-63.6363636364	0.11	0.15	0.02	25427	0.05066292	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741385100	0.04	0	0.00	0.04	0.04	0.04	0
1741298700	0.04	0	0.00	0.045	0.045	0.04	55000
1741212300	0.04	0	0.00	0.04	0.04	0.04	0
1741125900	0.04	-0.005	-11.11	0.045	0.045	0.04	25000
1741039500	0.045	0	0.00	0.045	0.045	0.045	162140
1740780300	0.045	-0.005	-10.00	0.045	0.045	0.04	57000
1740693900	0.05	0.015	42.86	0.04	0.05	0.04	471252
1740607500	0.035	0	0.00	0.035	0.035	0.035	0
1740521100	0.035	0	0.00	0.035	0.035	0.035	0
1740434700	0.035	0	0.00	0.035	0.035	0.035	25000
1740175500	0.035	0	0.00	0.035	0.035	0.035	0
1740089100	0.035	0	0.00	0.035	0.035	0.035	0
1740002700	0.035	-0.005	-12.50	0.035	0.035	0.035	20000
1739916300	0.04	0.005	14.29	0.04	0.04	0.04	40450
1739570700	0.035	0	0.00	0.035	0.035	0.035	15064
1739484300	0.035	0	0.00	0.035	0.035	0.035	0
1739397900	0.035	0	0.00	0.035	0.035	0.035	0
1739311500	0.035	0	0.00	0.035	0.035	0.035	35000
1739225100	0.035	0	0.00	0.035	0.035	0.035	0
1738965900	0.035	0	0.00	0.035	0.035	0.035	0
1738879500	0.035	0.005	16.67	0.035	0.035	0.03	17064
1738793100	0.03	-0.005	-14.29	0.035	0.035	0.03	92924
1738706700	0.035	-0.005	-12.50	0.035	0.035	0.035	3541
1738620300	0.04	0.005	14.29	0.035	0.04	0.035	3307
1738361100	0.035	0.005	16.67	0.035	0.035	0.035	28000
1738274700	0.03	0	0.00	0.03	0.03	0.03	0
1738188300	0.03	0	0.00	0.03	0.03	0.03	0
1738101900	0.03	0.005	20.00	0.03	0.03	0.03	128000
1738015500	0.025	0	0.00	0.025	0.025	0.025	25000
1737756300	0.025	0	0.00	0.025	0.025	0.025	0
1737669900	0.025	0	0.00	0.025	0.025	0.025	12000
1737583500	0.025	0	0.00	0.025	0.025	0.02	282002
1737497100	0.025	-0.005	-16.67	0.025	0.025	0.025	50000
1737410700	0.03	0	0.00	0.03	0.03	0.03	15062
1737151500	0.03	0	0.00	0.03	0.03	0.03	0
1737065100	0.03	-0.005	-14.29	0.035	0.035	0.03	91521
1736978700	0.035	0	0.00	0.035	0.035	0.035	10000
1736892300	0.035	0	0.00	0.035	0.035	0.035	1942
1736805900	0.035	0	0.00	0.03	0.04	0.03	194764
1736546700	0.035	0.005	16.67	0.035	0.035	0.035	74000
1736460300	0.03	-0.005	-14.29	0.03	0.03	0.03	305000
1736373900	0.035	0	0.00	0.035	0.035	0.035	0
1736287500	0.035	0	0.00	0.035	0.035	0.02	78000
1736201100	0.035	0	0.00	0.035	0.035	0.035	0
1735941900	0.035	0	0.00	0.035	0.035	0.035	0
1735855500	0.035	0	0.00	0.035	0.035	0.035	0
1735682700	0.035	0	0.00	0.035	0.035	0.035	1000
1735596300	0.035	0.005	16.67	0.035	0.035	0.035	14000
1735337100	0.03	0	0.00	0.03	0.03	0.03	0
1735077900	0.03	0	0.00	0.03	0.03	0.03	0
1734991500	0.03	0	0.00	0.03	0.03	0.03	0
1734732300	0.03	0	0.00	0.03	0.03	0.03	0
1734645900	0.03	0	0.00	0.03	0.03	0.03	0
1734559500	0.03	0	0.00	0.03	0.03	0.03	25500
1734473100	0.03	0	0.00	0.03	0.03	0.03	0
1734386700	0.03	0	0.00	0.03	0.03	0.03	0
1734127500	0.03	-0.005	-14.29	0.03	0.03	0.03	28803
1734041100	0.035	0.005	16.67	0.035	0.035	0.035	5000
1733954700	0.03	0.005	20.00	0.03	0.03	0.03	6020
1733868300	0.025	-0.005	-16.67	0.03	0.03	0.025	20000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관