Altius Minerals Corporation【ALS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
TSX
Altius Minerals Corporation (ALS)
Altius Minerals Corporation (ALS) 과거

Altius Minerals Corporation (ALS)

25.07

0.19

(0.76%)

마감 14 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6	-2.33735878457	25.67	26.13	24.5	76747	25.07005639	CS
4	-1.92	-7.11374583179	26.99	27.49	23.92	158527	25.04275379	CS
12	0.47	1.91056910569	24.6	29.03	23.92	104411	26.20748578	CS
26	-1.34	-5.07383566831	26.41	29.03	23.92	93802	26.15230494	CS
52	4.43	21.4631782946	20.64	29.03	20	79932	24.30738521	CS
156	1.11	4.632721202	23.96	29.03	15.63	87643	21.56418005	CS
260	17.42	227.712418301	7.65	29.03	6.29	92868	18.76758619	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741902000	24.88	0	0.00	24.88	24.88	24.88	0
1741815600	24.88	0.22	0.89	24.79	25.61	24.71	76107
1741729200	24.66	-0.06	-0.24	24.91	25.03	24.5	87873
1741642800	24.72	-0.98	-3.81	25.42	25.44	24.53	83795
1741387200	25.7	0.07	0.27	25.72	25.8	25.26	52881
1741300800	25.63	-0.42	-1.61	25.67	26.13	25.49	83077
1741214400	26.05	0.67	2.64	25.63	26.05	24.96	90189
1741128000	25.38	0.71	2.88	24.74	25.62	24.5	133981
1741041600	24.67	0.54	2.24	25	25.43	24.51	344887
1740782400	24.13	-1.98	-7.58	25.82	25.98	23.92	1291793
1740696000	26.11	-0.42	-1.58	26.34	26.57	26.05	106240
1740609600	26.53	0.28	1.07	26.53	26.82	26.24	90779
1740523200	26.25	-0.17	-0.64	26.41	26.41	25.89	73929
1740436800	26.42	-0.03	-0.11	26.33	26.7	26.16	96449
1740177600	26.45	-0.26	-0.97	26.81	26.81	26.3	95745
1740091200	26.71	0.06	0.23	26.56	26.83	26.53	60419
1740004800	26.65	-0.16	-0.60	26.68	26.93	26.4	55273
1739918400	26.81	-0.08	-0.30	26.92	27.49	26.77	72459
1739572800	26.89	-0.39	-1.43	27.28	27.33	26.85	55230
1739486400	27.28	0.64	2.40	26.99	27.28	26.54	60914
1739400000	26.64	0.2	0.76	26.2	26.91	26.2	55413
1739313600	26.44	-0.95	-3.47	27.25	27.39	26.39	57014
1739227200	27.39	-0.07	-0.25	27.6	27.6	27.27	64391
1738968000	27.46	-0.09	-0.33	27.55	28	27.32	38714
1738881600	27.55	-0.03	-0.11	27.6	27.96	27.48	41710
1738795200	27.58	-0.09	-0.33	26.86	27.89	26.86	71168
1738708800	27.67	0.24	0.87	27.33	28.14	27.33	47706
1738622400	27.43	0.42	1.55	26.96	27.43	26.75	83760
1738363200	27.01	-0.12	-0.44	27.28	27.89	26.91	195798
1738276800	27.13	-0.13	-0.48	27.29	28	26.96	83025
1738190400	27.26	0.1	0.37	27.25	27.67	27.13	74516
1738104000	27.16	-1.05	-3.72	27.94	28.2	27.05	83363
1738017600	28.21	-0.39	-1.36	28.52	28.95	27.51	65782
1737758400	28.6	0.1	0.35	28.58	28.7	28.28	44878
1737672000	28.5	0.68	2.44	27.85	28.54	27.59	105481
1737585600	27.82	-0.16	-0.57	28	28.13	27.72	68738
1737499200	27.98	-0.78	-2.71	28.77	28.96	27.95	78779
1737412800	28.76	0.12	0.42	28.62	29.03	28.55	38272
1737153600	28.64	0.44	1.56	28.09	28.72	28.09	179527
1737067200	28.2	-0.13	-0.46	28.33	28.5	28.1	75659
1736980800	28.33	-0.05	-0.18	28.38	28.58	28.19	54496
1736894400	28.38	0.6	2.16	27.99	28.53	27.78	176808
1736808000	27.78	-0.16	-0.57	27.75	28.04	27.41	115271
1736548800	27.94	0.89	3.29	27.3	28.25	27.25	138333
1736462400	27.05	0.3	1.12	26.61	27.16	26.61	29352
1736376000	26.75	0.16	0.60	26.59	26.95	26.41	56796
1736289600	26.59	-0.51	-1.88	27.22	27.22	26.5	40766
1736203200	27.1	0.29	1.08	26.84	27.37	26.51	63571
1735944000	26.81	-0.01	-0.04	26.72	26.96	26.5	48477
1735857600	26.82	0.2	0.75	26.73	27.23	26.7	60698
1735684800	26.62	0.05	0.19	26.54	26.79	26.48	52584
1735598400	26.57	-0.69	-2.53	27.11	27.11	26.53	63137
1735339200	27.26	-0.16	-0.58	27.25	27.59	27.19	41542
1735069200	27.42	0.52	1.93	27.38	27.5	26.98	33721
1734993600	26.9	0.92	3.54	26.1	27.07	26.1	58284
1734734400	25.98	0.1	0.39	25.88	26.29	25.71	89187
1734648000	25.88	1.46	5.98	24.6	26.04	24.6	158294
1734561600	24.42	-0.58	-2.32	25	25.05	24.34	97393
1734475200	25	-0.19	-0.75	24.9	25.25	24.88	100385
1734388800	25.19	-0.19	-0.75	25.15	25.53	25.09	86381

Altius Minerals

Counsel All Equity Portf...

Lazard Defensive Global ...

Arab Rep.egp 59

Carcetti Capital

RSE Collection (GM)

Carlton Precious

TNL Mediagene (PK)

American Hotel Income Pr...

Ci Canadian Bond Corpora...

Ci Global Dividend Corpo...

AMUNDI GOVT BOND EUROMTS...

Alternative Investment (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관