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 | -0.02 | -1.19047619048 | 1.68 | 1.77 | 1.62 | 106100 | 1.66774566 | CS |
| 4 | 0.2 | 13.698630137 | 1.46 | 1.77 | 1.39 | 132969 | 1.62926947 | CS |
| 12 | 0.26 | 18.5714285714 | 1.4 | 1.77 | 1.23 | 114171 | 1.49710378 | CS |
| 26 | 0.21 | 14.4827586207 | 1.45 | 1.78 | 1.23 | 132519 | 1.52645228 | CS |
| 52 | 0.07 | 4.40251572327 | 1.59 | 1.78 | 0.98 | 126615 | 1.47010438 | CS |
| 156 | -0.21 | -11.2299465241 | 1.87 | 2.4 | 0.98 | 88902 | 1.61851025 | CS |
| 260 | -0.84 | -33.6 | 2.5 | 2.5 | 0.98 | 88507 | 1.64223559 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738363200 | 1.66 | 0.04 | 2.47 | 1.6399999 | 1.69 | 1.6399999 | 59755 |
| 1738276800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.67 | 1.62 | 24056 |
| 1738190400 | 1.65 | 0.02 | 1.23 | 1.67 | 1.7 | 1.65 | 59315 |
| 1738104000 | 1.6299999 | -0.12 | -6.86 | 1.71 | 1.77 | 1.6299999 | 250180 |
| 1738017600 | 1.75 | 0.03 | 1.74 | 1.76 | 1.77 | 1.71 | 45094 |
| 1737758400 | 1.72 | 0.02 | 1.18 | 1.68 | 1.77 | 1.68 | 151857 |
| 1737672000 | 1.7 | 0.01 | 0.59 | 1.65 | 1.71 | 1.65 | 59975 |
| 1737585600 | 1.69 | 0.04 | 2.42 | 1.65 | 1.72 | 1.62 | 266273 |
| 1737499200 | 1.65 | 0.03 | 1.85 | 1.62 | 1.66 | 1.6 | 31403 |
| 1737412800 | 1.62 | -0.06 | -3.57 | 1.67 | 1.68 | 1.62 | 35200 |
| 1737153600 | 1.68 | 0.1 | 6.33 | 1.57 | 1.69 | 1.57 | 140141 |
| 1737067200 | 1.58 | 0.01 | 0.64 | 1.56 | 1.59 | 1.55 | 48815 |
| 1736980800 | 1.57 | 0.02 | 1.29 | 1.6 | 1.6 | 1.55 | 190631 |
| 1736894400 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.54 | 167106 |
| 1736808000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.57 | 196062 |
| 1736548800 | 1.6 | -0.04 | -2.44 | 1.6 | 1.61 | 1.58 | 126600 |
| 1736462400 | 1.6399999 | 0.21 | 14.69 | 1.61 | 1.6399999 | 1.56 | 762967 |
| 1736376000 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.3899999 | 36301 |
| 1736289600 | 1.43 | -0.02 | -1.38 | 1.45 | 1.46 | 1.42 | 36650 |
| 1736203200 | 1.45 | 0 | 0.00 | 1.44 | 1.45 | 1.41 | 18006 |
| 1735944000 | 1.45 | -0.04 | -2.68 | 1.46 | 1.48 | 1.45 | 12756 |
| 1735857600 | 1.49 | 0.02 | 1.36 | 1.45 | 1.5 | 1.45 | 79700 |
| 1735684800 | 1.47 | 0.08 | 5.76 | 1.41 | 1.47 | 1.41 | 12280 |
| 1735598400 | 1.3899999 | 0 | 0.00 | 1.36 | 1.4 | 1.36 | 107015 |
| 1735339200 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.3899999 | 1.37 | 53884 |
| 1735069200 | 1.3799999 | 0 | 0.00 | 1.35 | 1.3799999 | 1.35 | 198200 |
| 1734993600 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.35 | 49685 |
| 1734734400 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.3799999 | 169950 |
| 1734648000 | 1.4 | 0.02 | 1.45 | 1.37 | 1.4 | 1.35 | 35913 |
| 1734561600 | 1.3799999 | -0.04 | -2.82 | 1.4 | 1.4 | 1.37 | 138502 |
| 1734475200 | 1.42 | 0 | 0.00 | 1.41 | 1.43 | 1.4 | 70800 |
| 1734388800 | 1.42 | -0.04 | -2.74 | 1.43 | 1.45 | 1.41 | 168403 |
| 1734129600 | 1.46 | 0 | 0.00 | 1.47 | 1.47 | 1.44 | 693835 |
| 1734043200 | 1.46 | 0 | 0.00 | 1.45 | 1.46 | 1.45 | 79200 |
| 1733956800 | 1.46 | 0 | 0.00 | 1.46 | 1.5 | 1.45 | 85900 |
| 1733870400 | 1.46 | -0.01 | -0.68 | 1.45 | 1.46 | 1.43 | 70355 |
| 1733784000 | 1.47 | 0.02 | 1.38 | 1.43 | 1.47 | 1.41 | 115403 |
| 1733524800 | 1.45 | -0.04 | -2.68 | 1.45 | 1.47 | 1.45 | 38104 |
| 1733438400 | 1.49 | -0.02 | -1.32 | 1.43 | 1.5 | 1.42 | 72800 |
| 1733352000 | 1.51 | 0.02 | 1.34 | 1.48 | 1.53 | 1.47 | 81362 |
| 1733265600 | 1.49 | 0.06 | 4.20 | 1.44 | 1.49 | 1.44 | 107478 |
| 1733179200 | 1.43 | 0.01 | 0.70 | 1.44 | 1.44 | 1.41 | 29500 |
| 1732920000 | 1.42 | -0.01 | -0.70 | 1.44 | 1.45 | 1.4 | 59801 |
| 1732833600 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.4 | 18143 |
| 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 |
