Hot Features
프리미엄
Arizona Sonoran Copper Company Inc (ASCU)
TSX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 7.51879699248 | 1.33 | 1.45 | 1.32 | 68677 | 1.40157694 | CS |
| 4 | 0.01 | 0.704225352113 | 1.42 | 1.45 | 1.23 | 105483 | 1.35696141 | CS |
| 12 | -0.19 | -11.7283950617 | 1.62 | 1.72 | 1.23 | 137326 | 1.47576963 | CS |
| 26 | -0.17 | -10.625 | 1.6 | 1.78 | 1.19 | 126754 | 1.48577379 | CS |
| 52 | -0.04 | -2.72108843537 | 1.47 | 1.88 | 0.98 | 130359 | 1.47327863 | CS |
| 156 | -0.44 | -23.5294117647 | 1.87 | 2.4 | 0.98 | 87920 | 1.65296666 | CS |
| 260 | -1.07 | -42.8 | 2.5 | 2.5 | 0.98 | 87884 | 1.65730894 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 1.43 | -0.01 | -0.69 | 1.43 | 1.45 | 1.43 | 98628 |
| 1732660800 | 1.44 | 0.03 | 2.13 | 1.41 | 1.45 | 1.4 | 102071 |
| 1732574400 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.3899999 | 43202 |
| 1732315200 | 1.41 | 0.03 | 2.17 | 1.3799999 | 1.41 | 1.37 | 68745 |
| 1732228800 | 1.3799999 | 0.03 | 2.22 | 1.36 | 1.3799999 | 1.35 | 60253 |
| 1732142400 | 1.35 | 0.01 | 0.75 | 1.33 | 1.36 | 1.32 | 69115 |
| 1732056000 | 1.34 | 0.01 | 0.75 | 1.31 | 1.36 | 1.31 | 120250 |
| 1731969600 | 1.33 | 0.04 | 3.10 | 1.33 | 1.35 | 1.3 | 53673 |
| 1731710400 | 1.29 | 0.05 | 4.03 | 1.24 | 1.29 | 1.24 | 42675 |
| 1731624000 | 1.24 | 0 | 0.00 | 1.24 | 1.28 | 1.23 | 71839 |
| 1731537600 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.24 | 165832 |
| 1731451200 | 1.28 | -0.04 | -3.03 | 1.31 | 1.31 | 1.27 | 50089 |
| 1731364800 | 1.32 | -0.07 | -5.04 | 1.34 | 1.35 | 1.27 | 213590 |
| 1731105600 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.4 | 1.34 | 152160 |
| 1731019200 | 1.42 | 0.04 | 2.90 | 1.3799999 | 1.42 | 1.36 | 108083 |
| 1730932800 | 1.3799999 | 0 | 0.00 | 1.37 | 1.3799999 | 1.33 | 142819 |
| 1730846400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.41 | 1.3799999 | 123274 |
| 1730760000 | 1.3799999 | -0.02 | -1.43 | 1.43 | 1.43 | 1.37 | 172251 |
| 1730497200 | 1.4 | 0.04 | 2.94 | 1.3899999 | 1.42 | 1.37 | 146517 |
| 1730410800 | 1.36 | -0.04 | -2.86 | 1.4 | 1.4 | 1.35 | 160503 |
| 1730324400 | 1.4 | -0.02 | -1.41 | 1.42 | 1.43 | 1.4 | 42725 |
| 1730238000 | 1.42 | -0.01 | -0.70 | 1.43 | 1.44 | 1.4 | 1004180 |
| 1730151600 | 1.43 | -0.05 | -3.38 | 1.49 | 1.49 | 1.43 | 99847 |
| 1729892400 | 1.48 | -0.02 | -1.33 | 1.5 | 1.52 | 1.48 | 83708 |
| 1729806000 | 1.5 | -0.02 | -1.32 | 1.51 | 1.53 | 1.48 | 59739 |
| 1729719600 | 1.52 | -0.05 | -3.18 | 1.55 | 1.56 | 1.48 | 166500 |
| 1729633200 | 1.57 | 0.07 | 4.67 | 1.5 | 1.57 | 1.5 | 291679 |
| 1729546800 | 1.5 | -0.01 | -0.66 | 1.53 | 1.57 | 1.48 | 439193 |
| 1729287600 | 1.51 | -0.01 | -0.66 | 1.52 | 1.53 | 1.5 | 31730 |
| 1729201200 | 1.52 | 0.04 | 2.70 | 1.5 | 1.52 | 1.49 | 47790 |
| 1729114800 | 1.48 | -0.01 | -0.67 | 1.49 | 1.51 | 1.48 | 87333 |
| 1729028400 | 1.49 | 0.01 | 0.68 | 1.48 | 1.5 | 1.45 | 93707 |
| 1728682800 | 1.48 | 0 | 0.00 | 1.5 | 1.5 | 1.47 | 119715 |
| 1728596400 | 1.48 | 0.01 | 0.68 | 1.53 | 1.53 | 1.47 | 160613 |
| 1728510000 | 1.47 | 0.01 | 0.68 | 1.47 | 1.5 | 1.42 | 223713 |
| 1728423600 | 1.46 | -0.04 | -2.67 | 1.5 | 1.5 | 1.45 | 111253 |
| 1728337200 | 1.5 | -0.05 | -3.23 | 1.53 | 1.55 | 1.49 | 116958 |
| 1728078000 | 1.55 | 0.01 | 0.65 | 1.54 | 1.59 | 1.52 | 92425 |
| 1727991600 | 1.54 | -0.02 | -1.28 | 1.57 | 1.57 | 1.53 | 58561 |
| 1727905200 | 1.56 | 0.01 | 0.65 | 1.55 | 1.58 | 1.55 | 29100 |
| 1727818800 | 1.55 | 0 | 0.00 | 1.54 | 1.57 | 1.54 | 63400 |
| 1727732400 | 1.55 | -0.01 | -0.64 | 1.54 | 1.59 | 1.52 | 94500 |
| 1727473200 | 1.56 | -0.09 | -5.45 | 1.6299999 | 1.65 | 1.55 | 53100 |
| 1727386800 | 1.65 | 0.09 | 5.77 | 1.56 | 1.65 | 1.55 | 235786 |
| 1727300400 | 1.56 | 0.03 | 1.96 | 1.51 | 1.57 | 1.5 | 294305 |
| 1727214000 | 1.53 | -0.03 | -1.92 | 1.47 | 1.54 | 1.46 | 809437 |
| 1727127600 | 1.56 | -0.09 | -5.45 | 1.65 | 1.65 | 1.56 | 28170 |
| 1726868400 | 1.65 | 0.12 | 7.84 | 1.53 | 1.65 | 1.51 | 84823 |
| 1726782000 | 1.53 | 0.03 | 2.00 | 1.54 | 1.57 | 1.5 | 99723 |
| 1726695600 | 1.5 | 0.02 | 1.35 | 1.48 | 1.52 | 1.47 | 62250 |
| 1726609200 | 1.48 | -0.07 | -4.52 | 1.56 | 1.58 | 1.47 | 140963 |
| 1726522800 | 1.55 | -0.04 | -2.52 | 1.58 | 1.6 | 1.52 | 120700 |
| 1726263600 | 1.59 | -0.04 | -2.45 | 1.635 | 1.6399999 | 1.57 | 46125 |
| 1726177200 | 1.6299999 | 0.08 | 5.16 | 1.55 | 1.65 | 1.55 | 59410 |
| 1726090800 | 1.55 | -0.06 | -3.73 | 1.65 | 1.65 | 1.55 | 49178 |
| 1726004400 | 1.61 | -0.07 | -4.17 | 1.69 | 1.69 | 1.61 | 8662 |
| 1725918000 | 1.68 | 0.05 | 3.07 | 1.6299999 | 1.72 | 1.61 | 113850 |
| 1725658800 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.6399999 | 1.56 | 109100 |
| 1725572400 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.66 | 1.6 | 95726 |
| 1725486000 | 1.61 | -0.01 | -0.62 | 1.62 | 1.65 | 1.6 | 105607 |
| 1725399600 | 1.62 | -0.1 | -5.81 | 1.7 | 1.7 | 1.62 | 211610 |
| 1725054000 | 1.72 | 0.01 | 0.58 | 1.72 | 1.73 | 1.7 | 82600 |
| 1724967600 | 1.71 | 0.05 | 3.01 | 1.68 | 1.72 | 1.6299999 | 153200 |
| 1724881200 | 1.66 | -0.06 | -3.49 | 1.7 | 1.7 | 1.62 | 114674 |
