American Lithium Corporation【AMLI】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
American Lithium Corporation (AMLI)
American Lithium Corporation (AMLI) 과거

American Lithium Corporation (AMLI)

0.688

0.003

(0.44%)

마감 01 12월 6:00AM

0.688

0.00

(0.00%)

시간외 거래: 7:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0285	-3.9776692254	0.7165	0.72	0.6555	337370	0.68933896	CS
4	-0.062	-8.26666666667	0.75	0.78	0.6251	418880	0.71107332	CS
12	0.313	83.4666666667	0.375	1.11	0.3226	650074	0.72192759	CS
26	-0.009	-1.2912482066	0.697	1.11	0.3226	427605	0.65718629	CS
52	-0.412	-37.4545454545	1.1	1.29	0.3226	429074	0.76069103	CS
156	-2.452	-78.0891719745	3.14	3.83	0.3226	447505	1.43701016	CS
260	-2.452	-78.0891719745	3.14	3.83	0.3226	447505	1.43701016	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732917840	0.6879999	0.0029999	0.44	0.6848	0.693799	0.6701	129650
1732750500	0.685	0.0295	4.50	0.68	0.694899	0.66	280964
1732664100	0.6555	-0.0213	-3.15	0.6768	0.6877	0.6555	264350
1732577700	0.6768	-0.03319	-4.67	0.701	0.709	0.67	369777
1732318500	0.70999	-0.01031	-1.43	0.7165	0.72	0.6899999	338329
1732232100	0.7203	0.0183	2.61	0.7299	0.77	0.702	482435
1732145700	0.702	0.0070001	1.01	0.72	0.72	0.6955	293515
1732059300	0.6949999	-0.034	-4.66	0.7	0.74	0.682	302300
1731972900	0.729	0.0061	0.84	0.7107	0.74	0.7	206434
1731713700	0.7229	-0.0041	-0.56	0.7274	0.7275	0.7	217715
1731627300	0.727	-0.025	-3.32	0.7522	0.77	0.711	335920
1731540900	0.752	0.0276	3.81	0.715	0.78	0.6921	562070
1731454500	0.7244	0.0596001	8.97	0.6401	0.75	0.64	662017
1731368100	0.6647999	-0.0478	-6.71	0.6899999	0.6899999	0.6251	596495
1731108900	0.7126	-0.0224	-3.05	0.7312	0.7312	0.7025	386250
1731022500	0.735	0.0166	2.31	0.73	0.7463	0.72	320667
1730936100	0.7184	-0.0116	-1.59	0.73	0.73	0.6518	995001
1730849700	0.73	0.0315	4.51	0.699	0.744449	0.6899999	303736
1730763300	0.6985	-0.0545	-7.24	0.74	0.74	0.66	520130
1730500500	0.753	0.02	2.73	0.75	0.7538	0.73	183654
1730414100	0.733	-0.05	-6.39	0.771	0.78	0.7252999	301181
1730327700	0.783	-0.027	-3.33	0.79	0.8038	0.75	267174
1730241300	0.81	-0.0096	-1.17	0.829	0.83	0.7861	433243
1730154900	0.8196	0.0313	3.97	0.811	0.85	0.8	453413
1729895700	0.7883	-0.0246	-3.03	0.8077	0.81	0.77	275506
1729809300	0.8129	0.0277	3.53	0.79	0.8234	0.77	339408
1729722900	0.7852	-0.0267	-3.29	0.81	0.8224	0.7663	353590
1729636500	0.8119	0.0518	6.81	0.7351	0.8484	0.73	569116
1729550100	0.7601	-0.0612	-7.45	0.79	0.7966	0.7036	639485
1729290900	0.8213	-0.03	-3.52	0.89	0.8989	0.8022	712322
1729204500	0.8513	0.0513	6.41	0.83	0.89	0.8021	1126910
1729118100	0.8	-0.045	-5.33	0.835	0.835	0.75	1243810
1729031700	0.845	-0.265	-23.87	0.99	0.99	0.7994	3655182
1728945300	1.11	0.18	19.60	0.9851	1.11	0.941	2315748
1728686100	0.9281	0.1383001	17.51	0.862	0.94	0.8302	2485798
1728599700	0.7897999	0.1197999	17.88	0.7302	0.8642	0.7264	2486659
1728513300	0.67	0.0889001	15.30	0.59	0.6848999	0.59	598277
1728426900	0.5810999	-0.0229	-3.79	0.6123	0.6199	0.55	410334
1728340500	0.604	0.055	10.02	0.5649999	0.607	0.56	486293
1728081300	0.549	0.0325	6.29	0.5484	0.55	0.523	426080
1727994900	0.5165	0.0032	0.62	0.53	0.54	0.51	146776
1727908500	0.5133	-0.0424	-7.63	0.55	0.5672	0.5133	340652
1727822100	0.5557	-0.0086	-1.52	0.5643	0.5804	0.5514	200984
1727735520	0.5643	-0.0104	-1.81	0.5747	0.6	0.55	405922
1727476500	0.5747	-0.0753	-11.58	0.65	0.65	0.555	853579
1727390100	0.65	0.18	38.30	0.537	0.65	0.52	3283602
1727303700	0.47	0.0484	11.48	0.4223	0.4973	0.4185	527912
1727217300	0.4216	0.0106001	2.58	0.4373	0.4418	0.4123	591690
1727130900	0.4109999	0.0609999	17.43	0.36	0.4583	0.35	1848162
1726871700	0.35	-0.0156	-4.27	0.361	0.375	0.35	256329
1726785300	0.3656	-0.0114	-3.02	0.3754	0.3871	0.3649	147431
1726698900	0.377	-0.00135	-0.36	0.3734	0.3845	0.3664	104690
1726612500	0.37835	0.007349	1.98	0.375551	0.385	0.3649	132921
1726526100	0.371001	-0.000999	-0.27	0.377	0.3879	0.37	151370
1726266900	0.372	-0.0081	-2.13	0.371	0.385	0.37	157627
1726180500	0.3801	0.0207	5.76	0.3528	0.39	0.3501	175622
1726094100	0.3594	0.0314	9.57	0.33	0.36	0.33	289999
1726007700	0.328	-0.033	-9.14	0.36	0.364	0.3226	523933
1725921300	0.361	-0.003	-0.82	0.3579	0.378	0.35	202280
1725662100	0.364	-0.0097	-2.60	0.3754	0.385	0.3631	163775
1725575700	0.3736999	-0.0113	-2.94	0.3981	0.3981	0.3701	122042
1725489300	0.385	0.0198	5.42	0.3674	0.39	0.366	119047
1725402900	0.3652	-0.0103	-2.74	0.371	0.385	0.3605999	365582

American Lithium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관