Collective Metals Inc【TO1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Collective Metals Inc (TO1)
Collective Metals Inc (TO1) 과거

Collective Metals Inc (TO1)

0.0312

-0.003

( -8.77% )

업데이트: 20:06:48

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0071999	-18.7497884109	0.0383999	0.0383999	0.0262	30956	0.03357967	DE
4	-0.0128	-29.0909090909	0.044	0.05	0.0262	46664	0.04221385	DE
12	-0.0214	-40.6844106464	0.0526	0.0566	0.0262	35920	0.0447229	DE
26	-0.0488	-61	0.08	0.0998	0.0262	41551	0.05475895	DE
52	-0.1338	-81.0909090909	0.165	0.22	0.0262	92286	0.1347891	DE
156	-0.1788	-85.1428571429	0.21	0.304	0.0262	89488	0.15239063	DE
260	-0.1788	-85.1428571429	0.21	0.304	0.0262	89488	0.15239063	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741037220	0.0284	-0.0096	-25.26	0.0358	0.0358	0.0284	42064
1740778020	0.038	0	0.00	0.038	0.038	0.038	0
1740691620	0.038	0.0028	7.95	0.035	0.038	0.0337999	55958
1740605220	0.0352	0.0036	11.39	0.0352	0.0352	0.0352	6000
1740518820	0.0316	-0.0058	-15.51	0.0383999	0.0383999	0.0316	19800
1740432420	0.0374	0.0014001	3.89	0.039	0.039	0.0374	845
1740173220	0.0359999	-0.0002	-0.55	0.0352	0.0359999	0.0352	17138
1740086820	0.0362	-0.0096	-20.96	0.0374	0.0374	0.0362	5050
1740000420	0.0458	0.0066	16.84	0.0374	0.0458	0.0374	32636
1739914020	0.0392	0.003	8.29	0.0388	0.0392	0.0362	89620
1739827620	0.0362	-0.0018	-4.74	0.0374	0.0398	0.0362	85844
1739568420	0.038	-0.0002	-0.52	0.038	0.038	0.038	15000
1739482020	0.0382	-0.0052	-11.98	0.0374	0.0383999	0.0374	28500
1739395620	0.0434	-0.0036	-7.66	0.0432	0.0434	0.0362	64333
1739309220	0.047	0.005	11.90	0.0429999	0.047	0.0386	26396
1739222820	0.042	-0.008	-16.00	0.042	0.042	0.042	10000
1738963620	0.05	0.0078	18.48	0.0448	0.05	0.0366	242406
1738877220	0.0422	0.0072	20.57	0.042	0.0422	0.042	130360
1738790820	0.035	-0.01	-22.22	0.0344	0.035	0.0344	7000
1738704420	0.045	0.007	18.42	0.044	0.045	0.044	7661
1738618020	0.038	-0.0108	-22.13	0.0536	0.0536	0.038	2208
1738358820	0.0488	0.0038	8.44	0.0446	0.0488	0.04	23800
1738272420	0.045	0.003	7.14	0.0396	0.0508	0.0396	52771
1738186020	0.042	-0.0058	-12.13	0.0392	0.042	0.0364	83333
1738099620	0.0478	0.007	17.16	0.0408	0.0478	0.0408	148598
1738013220	0.0408	0.0008	2.00	0.0402	0.0408	0.0382	57500
1737754020	0.04	-0.002	-4.76	0.0428	0.0428	0.04	6110
1737667620	0.042	-0.0118	-21.93	0.0429999	0.0528	0.042	76234
1737581220	0.0538	0.0086	19.03	0.0496	0.0538	0.0496	23867
1737494820	0.0452	0.003	7.11	0.0482	0.0482	0.045	41801
1737408420	0.0422	-0.0048	-10.21	0.0472	0.0472	0.0422	2436
1737149220	0.047	0.0008	1.73	0.047	0.047	0.047	6900
1737062820	0.0462	0.001	2.21	0.0462	0.0462	0.0462	2500
1736976420	0.0452	-0.0086	-15.99	0.052	0.052	0.0452	7236
1736890020	0.0538	0	0.00	0.0538	0.0538	0.0538	0
1736803620	0.0538	0	0.00	0.0504	0.0538	0.0504	16500
1736544420	0.0538	-0.0028	-4.95	0.0548	0.0548	0.0538	12600
1736458020	0.0566	0.0084	17.43	0.05	0.0566	0.05	7450
1736371620	0.0482	0.0002	0.42	0.0482	0.0482	0.0482	1
1736285220	0.048	-0.0018	-3.61	0.052	0.052	0.048	19681
1736198820	0.0497999	-0.0066	-11.70	0.0497999	0.0497999	0.0497999	600
1735939620	0.0564	0	0.00	0.0564	0.0564	0.0564	0
1735853220	0.0564	0.0082	17.01	0.0497999	0.0564	0.0454	52782
1735594020	0.0482	-0.0036	-6.95	0.0508	0.0508	0.0482	16000
1735334820	0.0518	0.0066	14.60	0.0494	0.0522	0.0432	47300
1734989220	0.0452	-0.001	-2.16	0.0494	0.0516	0.0452	96867
1734730020	0.0462	-0.0028	-5.71	0.0524	0.0562	0.0422	48500
1734643620	0.049	-0.0016	-3.16	0.0494	0.0494	0.049	14500
1734557220	0.0506	0.0024	4.98	0.0482	0.0506	0.0422	3826
1734470820	0.0482	0	0.00	0.046	0.0482	0.046	3935
1734384420	0.0482	0.0056	13.15	0.0476	0.0509999	0.0476	53569
1734125220	0.0426	-0.0076	-15.14	0.0426	0.0426	0.0426	1000
1734038820	0.0502	-0.0026	-4.92	0.053	0.053	0.0502	15500
1733952420	0.0528	0.0026	5.18	0.0528	0.0528	0.0528	300
1733866020	0.0502	-0.0088	-14.92	0.0526	0.0526	0.0502	35001
1733779620	0.059	0.0028	4.98	0.058	0.059	0.0414	98896
1733520420	0.0562	-0.0036	-6.02	0.0476	0.0562	0.047	67530
1733434020	0.0598	0.0038	6.79	0.045	0.0598	0.045	46550
1733347620	0.056	0.0118	26.70	0.0466	0.0568	0.045	97000

Collective Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관