Copper Standard Resources Inc【CSR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
캐나다
CSE
Copper Standard Resources Inc (CSR)
Copper Standard Resources Inc (CSR) 과거

Copper Standard Resources Inc (CSR)

0.37

-0.005

(-1.33%)

마감 05 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-11.9047619048	0.42	0.42	0.37	140	0.375	CS
4	-0.03	-7.5	0.4	0.45	0.35	12686	0.40046094	CS
12	-0.15	-28.8461538462	0.52	0.52	0.35	11152	0.4307616	CS
26	-0.13	-26	0.5	0.61	0.35	9564	0.4739046	CS
52	-0.03	-7.5	0.4	0.62	0.35	9352	0.47990582	CS
156	-0.23	-38.3333333333	0.6	0.65	0.35	9383	0.48183175	CS
260	-0.23	-38.3333333333	0.6	0.65	0.35	9383	0.48183175	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741125900	0.37	-0.005	-1.33	0.37	0.37	0.37	35778
1741039500	0.375	-0.045	-10.71	0.375	0.375	0.375	700
1740780300	0.42	0	0.00	0.42	0.42	0.42	0
1740693900	0.42	0	0.00	0.42	0.42	0.42	0
1740607500	0.42	0	0.00	0.42	0.42	0.42	0
1740521100	0.42	0	0.00	0.42	0.42	0.42	0
1740434700	0.42	0	0.00	0.42	0.42	0.42	5
1740175500	0.42	0	0.00	0.42	0.42	0.42	0
1740089100	0.42	0	0.00	0.42	0.42	0.42	0
1740002700	0.42	0	0.00	0.4099999	0.42	0.4099999	2125
1739916300	0.42	0.02	5.00	0.385	0.42	0.38	76500
1739570700	0.4	0	0.00	0.4	0.4	0.4	0
1739484300	0.4	0.05	14.29	0.38	0.45	0.36	60901
1739397900	0.35	-0.035	-9.09	0.36	0.36	0.35	16000
1739311500	0.385	-0.005	-1.28	0.38	0.385	0.38	12000
1739225100	0.39	0	0.00	0.4	0.4	0.39	25000
1738965900	0.39	-0.01	-2.50	0.4	0.4	0.39	21400
1738879500	0.4	0	0.00	0.4	0.4	0.4	1148
1738793100	0.4	0	0.00	0.4	0.4	0.4	0
1738706700	0.4	0	0.00	0.4	0.4	0.4	25250
1738620300	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	11916
1738361100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	50
1738274700	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1738188300	0.4099999	-0.02	-4.65	0.4099999	0.4099999	0.4099999	3591
1738101900	0.43	0	0.00	0.43	0.43	0.43	0
1738015500	0.43	-0.005	-1.15	0.43	0.43	0.43	8670
1737756300	0.435	0	0.00	0.435	0.435	0.435	0
1737669900	0.435	0	0.00	0.435	0.435	0.435	50
1737583500	0.435	0	0.00	0.435	0.435	0.435	0
1737497100	0.435	0.005	1.16	0.435	0.435	0.435	15200
1737410700	0.43	-0.02	-4.44	0.43	0.43	0.43	66667
1737151500	0.45	0.045	11.11	0.45	0.45	0.45	31500
1737065100	0.405	-0.045	-10.00	0.42	0.45	0.4	25000
1736978700	0.45	0.05	12.50	0.45	0.45	0.405	29000
1736892300	0.4	-0.05	-11.11	0.405	0.405	0.4	15000
1736805900	0.45	0	0.00	0.45	0.45	0.45	12001
1736546700	0.45	0	0.00	0.45	0.45	0.45	1500
1736460300	0.45	0	0.00	0.45	0.45	0.45	4
1736373900	0.45	0	0.00	0.45	0.45	0.45	0
1736287500	0.45	0	0.00	0.45	0.45	0.45	1000
1736201100	0.45	0	0.00	0.46	0.46	0.45	2125
1735941900	0.45	0	0.00	0.45	0.45	0.45	833
1735855500	0.45	0	0.00	0.45	0.45	0.45	0
1735682700	0.45	0	0.00	0.45	0.45	0.45	10000
1735596300	0.45	0	0.00	0.45	0.45	0.45	0
1735337100	0.45	0	0.00	0.45	0.45	0.45	4600
1735077900	0.45	0.0400001	9.76	0.415	0.45	0.415	8200
1734991500	0.4099999	-0.04	-8.89	0.4099999	0.4099999	0.4099999	800
1734732300	0.45	0	0.00	0.42	0.45	0.37	34084
1734645900	0.45	0	0.00	0.45	0.45	0.45	0
1734559500	0.45	0	0.00	0.45	0.45	0.45	5500
1734473100	0.45	-0.05	-10.00	0.405	0.45	0.38	10000
1734386700	0.5	0	0.00	0.5	0.5	0.5	4000
1734127500	0.5	0	0.00	0.5	0.5	0.5	33000
1734041100	0.5	-0.02	-3.85	0.52	0.52	0.5	49193
1733954700	0.52	0	0.00	0.52	0.52	0.52	0
1733868300	0.52	0	0.00	0.52	0.52	0.52	0
1733781900	0.52	0	0.00	0.52	0.52	0.52	100
1733522700	0.52	0	0.00	0.52	0.52	0.52	1000
1733436300	0.52	-0.02	-3.70	0.53	0.53	0.52	94000

Copper Standard Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관