Hot Features
프리미엄
Akita Drilling Ltd (AKT.A)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.86335403727 | 1.61 | 1.7 | 1.55 | 17791 | 1.65452331 | CS |
| 4 | 0.08 | 5.12820512821 | 1.56 | 1.7 | 1.55 | 18988 | 1.63745605 | CS |
| 12 | 0.29 | 21.4814814815 | 1.35 | 1.7 | 1.2 | 35277 | 1.54339601 | CS |
| 26 | 0.19 | 13.1034482759 | 1.45 | 1.7 | 1.2 | 32101 | 1.46272961 | CS |
| 52 | 0.27 | 19.7080291971 | 1.37 | 1.87 | 1.2 | 34616 | 1.46525702 | CS |
| 156 | 0.74 | 82.2222222222 | 0.9 | 2.96 | 0.81 | 54226 | 1.67782211 | CS |
| 260 | 0.68 | 70.8333333333 | 0.96 | 2.96 | 0.25 | 57359 | 1.19941899 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 1.6399999 | -0.05 | -2.96 | 1.7 | 1.7 | 1.57 | 92940 |
| 1732228800 | 1.69 | 0.02 | 1.20 | 1.7 | 1.7 | 1.67 | 10636 |
| 1732142400 | 1.67 | -0.01 | -0.60 | 1.69 | 1.7 | 1.65 | 17235 |
| 1732056000 | 1.68 | 0.02 | 1.20 | 1.65 | 1.68 | 1.65 | 21969 |
| 1731969600 | 1.66 | 0.05 | 3.11 | 1.6299999 | 1.67 | 1.6299999 | 10757 |
| 1731710400 | 1.61 | -0.05 | -3.01 | 1.61 | 1.61 | 1.55 | 28360 |
| 1731624000 | 1.66 | 0.05 | 3.11 | 1.68 | 1.68 | 1.55 | 11900 |
| 1731537600 | 1.61 | 0 | 0.00 | 1.62 | 1.62 | 1.59 | 10800 |
| 1731451200 | 1.61 | -0.03 | -1.83 | 1.6 | 1.61 | 1.59 | 2782 |
| 1731364800 | 1.6399999 | -0.03 | -1.80 | 1.68 | 1.68 | 1.6299999 | 5277 |
| 1731105600 | 1.67 | 0 | 0.00 | 1.69 | 1.69 | 1.56 | 22583 |
| 1731019200 | 1.67 | 0.01 | 0.60 | 1.68 | 1.69 | 1.66 | 1313 |
| 1730932800 | 1.66 | 0.02 | 1.22 | 1.61 | 1.69 | 1.61 | 10600 |
| 1730846400 | 1.6399999 | 0.03 | 1.86 | 1.6299999 | 1.65 | 1.61 | 16384 |
| 1730760000 | 1.61 | -0.02 | -1.23 | 1.59 | 1.68 | 1.59 | 43202 |
| 1730497200 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.67 | 1.58 | 67609 |
| 1730410800 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.62 | 22391 |
| 1730324400 | 1.6399999 | 0.04 | 2.50 | 1.61 | 1.6399999 | 1.61 | 46847 |
| 1730238000 | 1.6 | 0.01 | 0.63 | 1.6 | 1.6 | 1.59 | 1500 |
| 1730151600 | 1.59 | 0.02 | 1.27 | 1.57 | 1.6299999 | 1.57 | 25023 |
| 1729892400 | 1.57 | 0.03 | 1.95 | 1.56 | 1.6 | 1.56 | 2600 |
| 1729806000 | 1.54 | -0.06 | -3.75 | 1.59 | 1.59 | 1.54 | 86900 |
| 1729719600 | 1.6 | 0.01 | 0.63 | 1.56 | 1.61 | 1.56 | 14555 |
| 1729633200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.6 | 1.59 | 4510 |
| 1729546800 | 1.61 | 0.01 | 0.63 | 1.6 | 1.62 | 1.58 | 211107 |
| 1729287600 | 1.6 | 0 | 0.00 | 1.58 | 1.6 | 1.58 | 57000 |
| 1729201200 | 1.6 | 0.04 | 2.56 | 1.57 | 1.6299999 | 1.57 | 35002 |
| 1729114800 | 1.56 | -0.01 | -0.64 | 1.54 | 1.57 | 1.5 | 18776 |
| 1729028400 | 1.57 | -0.07 | -4.27 | 1.61 | 1.61 | 1.52 | 26935 |
| 1728682800 | 1.6399999 | 0.1 | 6.49 | 1.56 | 1.6399999 | 1.56 | 119420 |
| 1728596400 | 1.54 | 0 | 0.00 | 1.55 | 1.55 | 1.54 | 1020 |
| 1728510000 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1728423600 | 1.54 | -0.05 | -3.14 | 1.59 | 1.59 | 1.54 | 25022 |
| 1728337200 | 1.59 | -0.02 | -1.24 | 1.6 | 1.6299999 | 1.58 | 5035 |
| 1728078000 | 1.61 | 0 | 0.00 | 1.6 | 1.6299999 | 1.6 | 20221 |
| 1727991600 | 1.61 | 0.05 | 3.21 | 1.55 | 1.61 | 1.55 | 9726 |
| 1727905200 | 1.56 | -0.07 | -4.29 | 1.6399999 | 1.6399999 | 1.55 | 5300 |
| 1727818800 | 1.6299999 | 0.12 | 7.95 | 1.5 | 1.6299999 | 1.49 | 92032 |
| 1727730000 | 1.51 | 0.04 | 2.72 | 1.48 | 1.51 | 1.43 | 145463 |
| 1727473200 | 1.47 | 0.05 | 3.52 | 1.42 | 1.47 | 1.41 | 3352 |
| 1727386800 | 1.42 | -0.03 | -2.07 | 1.44 | 1.47 | 1.41 | 7123 |
| 1727300400 | 1.45 | -0.07 | -4.61 | 1.5 | 1.5 | 1.45 | 18507 |
| 1727214000 | 1.52 | 0.01 | 0.66 | 1.51 | 1.53 | 1.51 | 53527 |
| 1727127600 | 1.51 | 0.02 | 1.34 | 1.47 | 1.51 | 1.46 | 8602 |
| 1726868400 | 1.49 | 0.05 | 3.47 | 1.42 | 1.54 | 1.42 | 59501 |
| 1726782000 | 1.44 | 0.08 | 5.88 | 1.36 | 1.44 | 1.36 | 26800 |
| 1726695600 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.35 | 10505 |
| 1726609200 | 1.35 | -0.01 | -0.74 | 1.3 | 1.35 | 1.3 | 15599 |
| 1726522800 | 1.36 | 0 | 0.00 | 1.36 | 1.3799999 | 1.33 | 18021 |
| 1726263600 | 1.36 | 0.06 | 4.62 | 1.29 | 1.36 | 1.29 | 13005 |
| 1726177200 | 1.3 | 0.02 | 1.56 | 1.25 | 1.3 | 1.2 | 49484 |
| 1726090800 | 1.28 | 0 | 0.00 | 1.25 | 1.28 | 1.24 | 23650 |
| 1726004400 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1725918000 | 1.28 | -0.03 | -2.29 | 1.31 | 1.33 | 1.28 | 51401 |
| 1725658800 | 1.31 | -0.05 | -3.68 | 1.36 | 1.36 | 1.3 | 22858 |
| 1725572400 | 1.36 | -0.03 | -2.16 | 1.37 | 1.3799999 | 1.36 | 12479 |
| 1725486000 | 1.3899999 | -0.01 | -0.71 | 1.3799999 | 1.3899999 | 1.36 | 6854 |
| 1725399600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 20950 |
| 1725054000 | 1.4 | 0.03 | 2.19 | 1.35 | 1.4 | 1.35 | 2300 |
| 1724967600 | 1.37 | -0.02 | -1.44 | 1.3799999 | 1.3899999 | 1.35 | 20300 |
| 1724881200 | 1.3899999 | -0.05 | -3.47 | 1.41 | 1.42 | 1.3 | 50651 |
| 1724794800 | 1.44 | 0 | 0.00 | 1.43 | 1.44 | 1.43 | 700 |
| 1724708400 | 1.44 | 0.03 | 2.13 | 1.41 | 1.44 | 1.41 | 20250 |
| 1724449200 | 1.41 | 0.02 | 1.44 | 1.37 | 1.43 | 1.37 | 22400 |
