Canagold Resources Ltd【CCM】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
Canagold Resources Ltd (CCM)
Canagold Resources Ltd (CCM) 과거

Canagold Resources Ltd (CCM)

0.37

0.025

(7.25%)

마감 16 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.02	5.71428571429	0.35	0.37	0.335	12298	0.35561359	CS
4	0.05	15.625	0.32	0.39	0.305	44777	0.3606739	CS
12	0.085	29.8245614035	0.285	0.39	0.27	41909	0.32379005	CS
26	0.045	13.8461538462	0.325	0.39	0.25	33181	0.31491761	CS
52	0.17	85	0.2	0.39	0.2	40704	0.27912453	CS
156	-0.025	-6.32911392405	0.395	0.4	0.17	47083	0.25479849	CS
260	0.335	957.142857143	0.035	0.95	0.03	108646	0.2314189	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	0.37	0.0250001	7.25	0.35	0.37	0.35	13811
1741902000	0.3449999	0.0049999	1.47	0.3449999	0.3449999	0.3449999	4500
1741815600	0.34	0	0.00	0.35	0.35	0.335	10530
1741729200	0.34	-0.015	-4.23	0.35	0.35	0.34	6000
1741642800	0.355	-0.01	-2.74	0.37	0.37	0.355	7393
1741387200	0.365	0.0200001	5.80	0.35	0.365	0.35	33068
1741300800	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	5400
1741214400	0.35	0.01	2.94	0.34	0.35	0.34	5849
1741128000	0.34	-0.045	-11.69	0.35	0.375	0.33	66841
1741041600	0.385	0.025	6.94	0.335	0.385	0.335	91700
1740782400	0.36	-0.015	-4.00	0.355	0.36	0.355	28715
1740696000	0.375	0	0.00	0.375	0.375	0.375	4551
1740609600	0.375	0	0.00	0.375	0.38	0.375	56331
1740523200	0.375	0	0.00	0.375	0.375	0.375	4774
1740436800	0.375	0.025	7.14	0.37	0.375	0.37	116000
1740177600	0.35	-0.03	-7.89	0.38	0.39	0.35	122208
1740091200	0.38	0	0.00	0.38	0.385	0.335	37170
1740004800	0.38	0.03	8.57	0.38	0.38	0.37	37183
1739918400	0.35	0.025	7.69	0.32	0.385	0.32	179046
1739572800	0.325	0.005	1.56	0.32	0.325	0.305	33500
1739486400	0.32	0	0.00	0.32	0.325	0.3	47364
1739400000	0.32	-0.005	-1.54	0.3449999	0.3449999	0.3	24626
1739313600	0.325	0.005	1.56	0.3	0.325	0.29	59323
1739227200	0.32	-0.005	-1.54	0.32	0.35	0.32	33745
1738968000	0.325	0.005	1.56	0.325	0.325	0.325	607
1738881600	0.32	0.01	3.23	0.31	0.32	0.3	20271
1738795200	0.31	-0.015	-4.62	0.31	0.325	0.31	66758
1738708800	0.325	0.01	3.17	0.315	0.325	0.315	12878
1738622400	0.315	-0.01	-3.08	0.315	0.315	0.315	14056
1738363200	0.325	0	0.00	0.325	0.325	0.325	2074
1738276800	0.325	0.015	4.84	0.315	0.325	0.31	39850
1738190400	0.31	0	0.00	0.31	0.31	0.31	15010
1738104000	0.31	0	0.00	0.31	0.31	0.31	79007
1738017600	0.31	0	0.00	0.31	0.315	0.31	73532
1737758400	0.31	0.01	3.33	0.305	0.31	0.3	51000
1737672000	0.3	0	0.00	0.31	0.31	0.295	86962
1737585600	0.3	0	0.00	0.3	0.3	0.3	2000
1737499200	0.3	-0.005	-1.64	0.305	0.305	0.3	14500
1737412800	0.305	0.005	1.67	0.3	0.31	0.3	48200
1737153600	0.3	-0.015	-4.76	0.315	0.315	0.3	30100
1737067200	0.315	0.02	6.78	0.295	0.315	0.295	74955
1736980800	0.295	0	0.00	0.3	0.3	0.295	4380
1736894400	0.295	0.005	1.72	0.29	0.3	0.29	11610
1736808000	0.29	-0.02	-6.45	0.305	0.305	0.29	17900
1736548800	0.31	0.02	6.90	0.29	0.315	0.28	217500
1736462400	0.29	0	0.00	0.29	0.29	0.2849999	12600
1736376000	0.29	0.01	3.57	0.2849999	0.29	0.2849999	9500
1736289600	0.28	-0.005	-1.75	0.28	0.29	0.28	19400
1736203200	0.2849999	-0.025	-8.06	0.31	0.31	0.28	19000
1735944000	0.31	0	0.00	0.31	0.31	0.31	200
1735857600	0.31	0.03	10.71	0.275	0.31	0.275	8492
1735684800	0.28	0.005	1.82	0.28	0.28	0.28	80000
1735598400	0.275	-0.025	-8.33	0.2849999	0.2849999	0.275	72012
1735339200	0.3	0.02	7.14	0.28	0.3	0.27	91003
1735069200	0.28	0.005	1.82	0.275	0.28	0.275	6400
1734993600	0.275	-0.01	-3.51	0.2849999	0.2849999	0.275	124350
1734734400	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	5000
1734648000	0.2849999	0	0.00	0.2849999	0.29	0.2849999	36945
1734561600	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	8000
1734475200	0.2849999	-0.01	-3.39	0.29	0.29	0.2849999	94500
1734388800	0.295	0.005	1.72	0.29	0.295	0.275	21000

Canagold Resources

Intesa Sanpaolo

Leonteq Securities

TOP vs US Dollar

Intesa Sanpaolo

Intesa Sanpaolo

Fremont Petroleum

Focus Impact BH3 Acquisi...

Societe Generale Effekten

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관