Hot Features
프리미엄
PHX Minerals Inc (5AH)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.0752688172 | 3.72 | 3.72 | 3.62 | 1000 | 3.72 | DE |
| 4 | 0.06 | 1.62162162162 | 3.7 | 3.82 | 3.62 | 859 | 3.70214203 | DE |
| 12 | 0.56 | 17.5 | 3.2 | 3.94 | 3.2 | 944 | 3.66394126 | DE |
| 26 | 0.72 | 23.6842105263 | 3.04 | 3.94 | 2.98 | 927 | 3.44660138 | DE |
| 52 | 1.04 | 38.2352941176 | 2.72 | 3.94 | 2.72 | 955 | 3.16042246 | DE |
| 156 | 0.5 | 15.3374233129 | 3.26 | 3.94 | 2.72 | 1151 | 3.1636955 | DE |
| 260 | 0.5 | 15.3374233129 | 3.26 | 3.94 | 2.72 | 1151 | 3.1636955 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738704420 | 3.62 | -0.1 | -2.69 | 3.62 | 3.62 | 3.62 | 26 |
| 1738618020 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738358820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738272420 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738186020 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738099620 | 3.72 | 0.06 | 1.64 | 3.72 | 3.72 | 3.72 | 1000 |
| 1738013220 | 3.66 | -0.16 | -4.19 | 3.66 | 3.66 | 3.66 | 1156 |
| 1737754020 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737667620 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1737581220 | 3.82 | 0.12 | 3.24 | 3.82 | 3.82 | 3.82 | 280 |
| 1737494820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737408420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737149220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737062820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736976420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736890020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736803620 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736544420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736458020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1736371620 | 3.7 | -0.14 | -3.65 | 3.7 | 3.7 | 3.7 | 1000 |
| 1736285220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1736198820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1735939620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1735853220 | 3.84 | 0.14 | 3.78 | 3.8 | 3.84 | 3.8 | 1600 |
| 1735594020 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1735334820 | 3.7 | 0.12 | 3.35 | 3.7 | 3.7 | 3.7 | 1600 |
| 1734989220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 150 |
| 1734730020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1734643620 | 3.58 | -0.22 | -5.79 | 3.68 | 3.68 | 3.58 | 1950 |
| 1734557220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734470820 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734384420 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734125220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1734038820 | 3.8 | 0.22 | 6.15 | 3.72 | 3.94 | 3.72 | 2660 |
| 1733952420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733866020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733779620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733520420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733434020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733347620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733261220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1733174820 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1732915620 | 3.58 | -0.12 | -3.24 | 3.58 | 3.58 | 3.58 | 54 |
| 1732829220 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732742820 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732656420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1732570020 | 3.7 | 0.24 | 6.94 | 3.7 | 3.7 | 3.7 | 499 |
| 1732310820 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1732224420 | 3.46 | 0.02 | 0.58 | 3.46 | 3.46 | 3.46 | 219 |
| 1732138020 | 3.44 | -0.08 | -2.27 | 3.46 | 3.46 | 3.44 | 1000 |
| 1732051620 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1731965220 | 3.52 | 0.26 | 7.98 | 3.52 | 3.52 | 3.52 | 3 |
| 1731706020 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731619620 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731533220 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731446820 | 3.2599999 | 0.1 | 3.16 | 3.2 | 3.2599999 | 3.2 | 992 |
| 1731360420 | 3.16 | 0 | 0.00 | 3.16 | 3.16 | 3.16 | 0 |
| 1731101220 | 3.16 | -0.18 | -5.39 | 3.16 | 3.16 | 3.16 | 50 |
| 1730962800 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730876400 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
| 1730790000 | 3.34 | 0 | 0.00 | 3.34 | 3.34 | 3.34 | 0 |
