Lake Resources【LK1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Lake Resources (LK1)
Lake Resources (LK1) 과거

Lake Resources (LK1)

0.025

0.0008

(3.31%)

마감 18 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0025	-9.09090909091	0.0275	0.0282	0.0219	190588	0.02256676	DE
4	0.0029	13.1221719457	0.0221	0.0308	0.0219	90656	0.02333289	DE
12	-0.0126999	-33.6868267555	0.0376999	0.0429	0.0161	104112	0.02862254	DE
26	0.0011	4.60251046025	0.0239	0.0504	0.014	97389	0.03078563	DE
52	-0.045	-64.2857142857	0.07	0.0891	0.014	81841	0.03681822	DE
156	-0.1013	-80.2058590657	0.1263	0.1365	0.014	68041	0.04653074	DE
260	-0.1013	-80.2058590657	0.1263	0.1365	0.014	68041	0.04653074	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737149220	0.025	0	0.00	0.025	0.025	0.025	0
1737062820	0.025	0.0027	12.11	0.0259	0.0259	0.025	71008
1736976420	0.0223	-0.0059	-20.92	0.0282	0.0282	0.0219	871075
1736890020	0.0282	0.0039	16.05	0.0282	0.0282	0.0282	10000
1736803620	0.0243	-0.0032	-11.64	0.0243	0.0243	0.0243	300
1736544420	0.0275	-0.0014	-4.84	0.0275	0.0275	0.0275	555
1736458020	0.0289	0	0.00	0.0289	0.0289	0.0289	0
1736371620	0.0289	0	0.00	0.0289	0.0289	0.0289	95
1736285220	0.0289	0.0001	0.35	0.0289	0.0289	0.0289	5000
1736198820	0.0288	0.0022	8.27	0.0225	0.029	0.0225	10355
1735939620	0.0266	-0.0042	-13.64	0.0281	0.0293	0.0266	191262
1735853220	0.0308	0.0087	39.37	0.0308	0.0308	0.0308	5000
1735594020	0.0221	0	0.00	0.0221	0.0221	0.0221	1500
1735334820	0.0221	0	0.00	0.0221	0.0221	0.0221	9000
1734989220	0.0221	-0.0019	-7.92	0.0221	0.0221	0.0221	3384
1734730020	0.024	0	0.00	0.024	0.024	0.024	0
1734643620	0.024	0.0029	13.74	0.0226	0.024	0.0226	12000
1734557220	0.0211	-0.0008	-3.65	0.0211	0.0211	0.0211	1000
1734470820	0.0219	-0.0026	-10.61	0.0283	0.0283	0.0219	10290
1734384420	0.0245	-0.0033	-11.87	0.0245	0.0245	0.0245	5000
1734125220	0.0278	0.0063001	29.30	0.0278	0.0278	0.0278	280
1734038820	0.0214999	-0.0063	-22.66	0.0214999	0.0214999	0.0214999	500
1733952420	0.0278	0.0057	25.79	0.0222	0.0278	0.0222	40500
1733866020	0.0221	0	0.00	0.0221	0.0221	0.0221	0
1733779620	0.0221	-0.0069	-23.79	0.0161	0.026	0.0161	110076
1733520420	0.029	-0.0028	-8.81	0.0293	0.0320999	0.029	2316240
1733434020	0.0318	0.001	3.25	0.0297	0.0318	0.0296	316534
1733347620	0.0308	-0.0001	-0.32	0.0308	0.0308	0.0308	555
1733261220	0.0309	0.0009	3.00	0.0251	0.0309	0.0251	9501
1733174820	0.03	-0.0009	-2.91	0.0309	0.0309	0.0254	40846
1732915620	0.0309	0	0.00	0.0309	0.0309	0.0309	0
1732829220	0.0309	0.0055	21.65	0.0309	0.0309	0.0309	12728
1732742820	0.0254	0.0003	1.20	0.03	0.03	0.0254	29000
1732656420	0.0251	0	0.00	0.0251	0.0251	0.0251	0
1732570020	0.0251	-0.0049	-16.33	0.0251	0.0251	0.0251	5500
1732310820	0.03	0	0.00	0.03	0.03	0.03	9800
1732224420	0.03	0	0.00	0.03	0.03	0.03	0
1732138020	0.03	-0.002	-6.25	0.03	0.03	0.03	15000
1732051620	0.032	0	0.00	0.032	0.032	0.032	0
1731965220	0.032	0.0019	6.31	0.032	0.032	0.032	15944
1731705960	0.0301	-0.0019	-5.94	0.0301	0.0301	0.0301	300
1731619560	0.032	0.0009	2.89	0.032	0.032	0.031	72500
1731533160	0.0311	-0.0043	-12.15	0.0311	0.0311	0.0311	3695
1731446820	0.0354	0.0033001	10.28	0.0354	0.0354	0.0354	2853
1731360420	0.0320999	-0.0045	-12.30	0.0320999	0.0320999	0.0320999	43105
1731101160	0.0366	0	0.00	0.0366	0.0366	0.0366	0
1731014760	0.0366	-0.0051	-12.23	0.0301	0.0366	0.0301	186512
1730928360	0.0417	-0.0002	-0.48	0.0417	0.0417	0.0417	20000
1730841960	0.0419	0	0.00	0.0419	0.0419	0.035	87500
1730755560	0.0419	0.001	2.44	0.0419	0.0419	0.0419	30667
1730496360	0.0409	0.0009	2.25	0.0409	0.0409	0.0311	51770
1730409960	0.04	0	0.00	0.04	0.04	0.04	0
1730323560	0.04	-0.0029	-6.76	0.04	0.04	0.04	1000
1730237160	0.0429	0	0.00	0.0429	0.0429	0.0429	0
1730150760	0.0429	0	0.00	0.0429	0.0429	0.0429	32000
1729888020	0.0429	0.0135	45.92	0.0376999	0.0429	0.0376999	23296
1729801560	0.0294	-0.011	-27.23	0.0294	0.0294	0.0294	1
1729715160	0.0404	-0.0016	-3.81	0.0395	0.0405999	0.0371	97685
1729628760	0.042	-0.0039	-8.50	0.0386	0.042	0.0386	273082
1729542360	0.0459	0.0048001	11.68	0.0459	0.0459	0.0432	130446
1729283160	0.0410999	-0.0093	-18.45	0.05	0.05	0.041	1743294

Belgium Tf 5,50% Mz28 Eur

Terrain Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관