Hot Features
프리미엄
Li Cycle Holdings Corp (LICY)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 5.88235294118 | 0.85 | 1.05 | 0.8405 | 1047325 | 0.95061551 | CS |
| 4 | -0.15 | -14.2857142857 | 1.05 | 1.1 | 0.7709 | 1367955 | 0.9569501 | CS |
| 12 | -1.22 | -57.5471698113 | 2.12 | 2.545 | 0.7709 | 1727747 | 1.40506628 | CS |
| 26 | -1.2 | -57.1428571429 | 2.1 | 4.97 | 0.7709 | 1394924 | 1.96923678 | CS |
| 52 | -2.3752 | -72.5207620909 | 3.2752 | 15.36 | 0.7709 | 3011125 | 5.90311014 | CS |
| 156 | -54.62 | -98.378962536 | 55.52 | 75.84 | 0.7709 | 2461763 | 20.98194531 | CS |
| 260 | -92.7 | -99.0384615385 | 93.6 | 114.24 | 0.7709 | 2351424 | 27.89330779 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 0.9051 | 0.0001 | 0.01 | 0.9 | 0.9292 | 0.883 | 539902 |
| 1740094800 | 0.905 | -0.0887 | -8.93 | 0.9937 | 1 | 0.9 | 802649 |
| 1740008400 | 0.9937 | 0.0237 | 2.44 | 0.9888 | 1.05 | 0.98 | 1254359 |
| 1739922000 | 0.97 | 0.0816 | 9.19 | 0.93 | 1.04 | 0.9012 | 1412150 |
| 1739576400 | 0.8884 | 0.0427 | 5.05 | 0.85 | 0.8885 | 0.8405 | 720142 |
| 1739490000 | 0.8457 | 0.0216 | 2.62 | 0.8318 | 0.85 | 0.7939 | 590282 |
| 1739403600 | 0.8241 | 0.0104 | 1.28 | 0.7741 | 0.8270999 | 0.7741 | 750513 |
| 1739317200 | 0.8137 | -0.0512 | -5.92 | 0.85 | 0.8631 | 0.7709 | 1185642 |
| 1739230800 | 0.8649 | 0.0112 | 1.31 | 0.87 | 0.8799 | 0.812 | 964177 |
| 1738971600 | 0.8537 | -0.0239 | -2.72 | 0.8992 | 0.9 | 0.8337 | 888764 |
| 1738885200 | 0.8776 | 0.0176 | 2.05 | 0.87 | 0.9311 | 0.8636 | 999224 |
| 1738798800 | 0.86 | -0.09 | -9.47 | 0.9785 | 0.9785 | 0.85 | 2793353 |
| 1738712400 | 0.95 | -0.06 | -5.94 | 1.01 | 1.02 | 0.93 | 1901469 |
| 1738626000 | 1.01 | 0 | 0.00 | 1 | 1.04 | 0.988 | 812600 |
| 1738366800 | 1.01 | -0.02 | -1.94 | 1.04 | 1.04 | 1 | 1200783 |
| 1738280400 | 1.03 | 0.02 | 1.98 | 1.06 | 1.09 | 1.01 | 5369661 |
| 1738194000 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 1 | 583265 |
| 1738107600 | 1.04 | 0.02 | 1.96 | 1.03 | 1.04 | 0.98 | 1548862 |
| 1738021200 | 1.02 | -0.08 | -7.27 | 1.03 | 1.085 | 1.01 | 870620 |
| 1737762000 | 1.1 | 0.03 | 2.80 | 1.05 | 1.1 | 1.02 | 1342626 |
| 1737675600 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1737589200 | 1.07 | -0.08 | -6.96 | 1.17 | 1.17 | 1 | 2236170 |
| 1737502800 | 1.15 | 0.02 | 1.77 | 1.145 | 1.18 | 1.1 | 2525489 |
| 1737157200 | 1.1299999 | 0 | 0.00 | 1.18 | 1.25 | 1.11 | 2409387 |
| 1737070800 | 1.1299999 | 0.03 | 2.73 | 1.15 | 1.18 | 1.03 | 2896978 |
| 1736984400 | 1.1 | -0.42 | -27.63 | 0.919 | 1.23 | 0.915 | 15661035 |
| 1736898000 | 1.52 | -0.06 | -3.80 | 1.66 | 1.74 | 1.52 | 1083797 |
| 1736811600 | 1.58 | -0.23 | -12.71 | 1.77 | 1.8388 | 1.57 | 1304009 |
| 1736552400 | 1.81 | -0.19 | -9.50 | 1.94 | 2.04 | 1.74 | 1332565 |
| 1736379600 | 2 | -0.28 | -12.28 | 2.2 | 2.2 | 1.95 | 1152021 |
| 1736293200 | 2.2799999 | -0.06 | -2.56 | 2.25 | 2.52 | 2.245 | 848259 |
| 1736206800 | 2.34 | 0.04 | 1.74 | 2.34 | 2.39 | 2.15 | 1453105 |
| 1735947600 | 2.3 | -0.07 | -2.95 | 2.35 | 2.5299999 | 2.19 | 2014946 |
| 1735861200 | 2.37 | 0.58 | 32.40 | 1.82 | 2.545 | 1.82 | 3889123 |
| 1735688400 | 1.79 | -0.05 | -2.72 | 1.87 | 1.92 | 1.72 | 1143348 |
| 1735602000 | 1.84 | -0.14 | -7.07 | 1.99 | 1.99 | 1.81 | 1886942 |
| 1735342800 | 1.98 | 0.23 | 13.14 | 1.87 | 2.06 | 1.81 | 4511612 |
| 1735256400 | 1.75 | 0.18 | 11.46 | 1.6 | 1.85 | 1.55 | 2740042 |
| 1735077840 | 1.57 | 0.04 | 2.61 | 1.53 | 1.6 | 1.45 | 768381 |
| 1734997200 | 1.53 | 0.05 | 3.38 | 1.48 | 1.57 | 1.43 | 902275 |
| 1734738000 | 1.48 | 0.06 | 4.23 | 1.3899999 | 1.54 | 1.3899999 | 963526 |
| 1734651600 | 1.42 | -0.1 | -6.58 | 1.48 | 1.5149999 | 1.4 | 829777 |
| 1734565200 | 1.52 | 0.02 | 1.33 | 1.47 | 1.55 | 1.43 | 771612 |
| 1734478800 | 1.5 | -0.01 | -0.66 | 1.4995 | 1.53 | 1.4205 | 1033007 |
| 1734392400 | 1.51 | -0.13 | -7.93 | 1.61 | 1.61 | 1.5 | 1441756 |
| 1734133200 | 1.6399999 | -0.09 | -5.20 | 1.68 | 1.69 | 1.62 | 912581 |
| 1734046800 | 1.73 | -0.01 | -0.57 | 1.77 | 1.82 | 1.71 | 564947 |
| 1733960400 | 1.74 | 0.03 | 1.75 | 1.75 | 1.76 | 1.6299999 | 936297 |
| 1733874000 | 1.71 | 0.08 | 4.91 | 1.655 | 1.81 | 1.61 | 1344710 |
| 1733787600 | 1.6299999 | -0.09 | -5.23 | 1.705 | 1.74 | 1.62 | 981609 |
| 1733528400 | 1.72 | -0.12 | -6.52 | 1.86 | 1.8654 | 1.7 | 1303076 |
| 1733442000 | 1.84 | -0.12 | -6.12 | 2.0099999 | 2.0099999 | 1.82 | 1258278 |
| 1733355600 | 1.96 | 0.15 | 8.29 | 1.87 | 2.015 | 1.85 | 896731 |
| 1733269200 | 1.81 | -0.2 | -9.95 | 1.975 | 2.0099999 | 1.8 | 1345878 |
| 1733182800 | 2.0099999 | -0.1 | -4.74 | 2.08 | 2.11 | 1.95 | 1456640 |
| 1732917840 | 2.11 | -0.06 | -2.76 | 2.12 | 2.16 | 2.06 | 507298 |
| 1732750800 | 2.17 | 0.02 | 0.93 | 2.19 | 2.215 | 2.145 | 431385 |
| 1732664400 | 2.15 | -0.19 | -8.12 | 2.39 | 2.39 | 2.14 | 788998 |
| 1732578000 | 2.34 | 0.19 | 8.84 | 2.2799999 | 2.39 | 2.15 | 1051134 |
| 1732318800 | 2.15 | 0.07 | 3.37 | 2.06 | 2.19 | 2.0299999 | 975190 |
