Coppernico Metals Inc【COPR】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
캐나다
TSX
Coppernico Metals Inc (COPR)
Coppernico Metals Inc (COPR) 과거

Coppernico Metals Inc (COPR)

0.30

-0.01

(-3.23%)

마감 17 11월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.07	-18.9189189189	0.37	0.375	0.28	846139	0.32918996	CS
4	-0.175	-36.8421052632	0.475	0.49	0.28	413844	0.37534077	CS
12	0	0	0.3	0.54	0.275	289163	0.4044806	CS
26	-0.125	-29.4117647059	0.425	0.54	0.26	297319	0.38954052	CS
52	-0.125	-29.4117647059	0.425	0.54	0.26	297319	0.38954052	CS
156	-0.125	-29.4117647059	0.425	0.54	0.26	297319	0.38954052	CS
260	-0.125	-29.4117647059	0.425	0.54	0.26	297319	0.38954052	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731710400	0.3	-0.01	-3.23	0.315	0.33	0.29	1050284
1731624000	0.31	0	0.00	0.305	0.315	0.305	142400
1731537600	0.31	0.01	3.33	0.305	0.34	0.305	1501944
1731451200	0.3	-0.07	-18.92	0.375	0.375	0.28	1116688
1731364800	0.37	-0.005	-1.33	0.37	0.375	0.37	634862
1731105600	0.375	0.005	1.35	0.37	0.375	0.37	834800
1731019200	0.37	-0.005	-1.33	0.38	0.385	0.37	560010
1730932800	0.375	0.005	1.35	0.37	0.38	0.37	68545
1730846400	0.37	0.015	4.23	0.365	0.39	0.365	210015
1730760000	0.355	-0.08	-18.39	0.42	0.42	0.355	320317
1730497200	0.435	0.005	1.16	0.435	0.435	0.415	153163
1730410800	0.43	0	0.00	0.44	0.44	0.425	402460
1730324400	0.43	0	0.00	0.43	0.44	0.43	116604
1730238000	0.43	-0.01	-2.27	0.43	0.445	0.43	152631
1730151600	0.44	0.01	2.33	0.43	0.445	0.425	127561
1729892400	0.43	-0.02	-4.44	0.45	0.455	0.425	281550
1729806000	0.45	0.025	5.88	0.445	0.47	0.415	416393
1729719600	0.425	-0.045	-9.57	0.48	0.48	0.425	292766
1729633200	0.47	0	0.00	0.485	0.485	0.46	410176
1729546800	0.47	-0.02	-4.08	0.47	0.485	0.465	463368
1729287600	0.49	0.02	4.26	0.475	0.49	0.465	70618
1729201200	0.47	0	0.00	0.47	0.48	0.46	80360
1729114800	0.47	-0.005	-1.05	0.49	0.49	0.465	239653
1729028400	0.475	-0.005	-1.04	0.47	0.485	0.47	113836
1728682800	0.48	0.01	2.13	0.47	0.49	0.465	360374
1728596400	0.47	0	0.00	0.485	0.52	0.47	184600
1728510000	0.47	0	0.00	0.47	0.47	0.47	0
1728423600	0.47	0	0.00	0.47	0.49	0.47	130655
1728337200	0.47	0.005	1.08	0.495	0.54	0.465	363223
1728078000	0.465	-0.02	-4.12	0.47	0.49	0.455	78242
1727991600	0.485	0.03	6.59	0.45	0.485	0.45	230802
1727905200	0.455	-0.015	-3.19	0.47	0.47	0.45	39063
1727818800	0.47	0.02	4.44	0.475	0.475	0.45	230898
1727730000	0.45	-0.04	-8.16	0.49	0.52	0.435	210051
1727473200	0.49	0	0.00	0.53	0.53	0.47	371716
1727386800	0.49	0.03	6.52	0.475	0.54	0.475	346260
1727300400	0.46	0.025	5.75	0.46	0.5	0.435	441988
1727214000	0.435	0	0.00	0.425	0.475	0.425	259790
1727127600	0.435	0.01	2.35	0.42	0.455	0.395	327212
1726868400	0.425	0.0150001	3.66	0.405	0.435	0.38	235625
1726782000	0.4099999	-0.025	-5.75	0.43	0.46	0.405	398408
1726695600	0.435	0.005	1.16	0.43	0.45	0.43	139544
1726609200	0.43	-0.015	-3.37	0.43	0.445	0.43	212725
1726522800	0.445	0.04	9.88	0.4099999	0.45	0.4099999	200790
1726263600	0.405	0.01	2.53	0.395	0.435	0.385	209226
1726177200	0.395	0.015	3.95	0.38	0.395	0.38	316200
1726090800	0.38	-0.02	-5.00	0.38	0.39	0.38	89903
1726004400	0.4	0	0.00	0.4	0.4	0.4	0
1725918000	0.4	0.04	11.11	0.375	0.42	0.375	206757
1725658800	0.36	0	0.00	0.37	0.37	0.36	63362
1725572400	0.36	0.025	7.46	0.37	0.37	0.34	80025
1725486000	0.335	-0.025	-6.94	0.36	0.375	0.335	52540
1725399600	0.36	-0.055	-13.25	0.425	0.435	0.36	132789
1725054000	0.415	-0.035	-7.78	0.44	0.47	0.415	155874
1724967600	0.45	0.1	28.57	0.3449999	0.53	0.3449999	744162
1724881200	0.35	0.03	9.37	0.32	0.38	0.32	231871
1724794800	0.32	0.02	6.67	0.2849999	0.325	0.2849999	310841
1724708400	0.3	0.01	3.45	0.3	0.3	0.28	138375
1724449200	0.29	0.01	3.57	0.3	0.3	0.275	154048
1724362800	0.28	-0.015	-5.08	0.295	0.3	0.275	106468
1724276400	0.295	0	0.00	0.28	0.3	0.28	115219
1724190000	0.295	0.02	7.27	0.295	0.305	0.26	973376
1724103600	0.275	-0.025	-8.33	0.28	0.31	0.275	167643

Coppernico Metals

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관