Erdene Resource Development Corporation New【ERD】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Erdene Resource Development Corporation New (ERD)
Erdene Resource Development Corporation New (ERD) 과거

Erdene Resource Development Corporation New (ERD)

0.72

-0.01

(-1.37%)

마감 10 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	7.46268656716	0.67	0.74	0.65	194454	0.70726229	CS
4	0.12	20	0.6	0.77	0.6	352747	0.69713391	CS
12	0.14	24.1379310345	0.58	0.77	0.5	195788	0.65205206	CS
26	0.295	69.4117647059	0.425	0.79	0.415	204100	0.63261351	CS
52	0.33	84.6153846154	0.39	0.79	0.37	166127	0.54884816	CS
156	0.295	69.4117647059	0.425	0.79	0.25	123858	0.44014824	CS
260	0.47	188	0.25	0.79	0.13	168490	0.4357866	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741387200	0.72	-0.01	-1.37	0.73	0.74	0.71	245223
1741300800	0.73	0.0400001	5.80	0.68	0.73	0.68	484058
1741214400	0.6899999	0	0.00	0.67	0.6899999	0.67	106239
1741128000	0.6899999	0.0099999	1.47	0.66	0.6899999	0.65	124096
1741041600	0.68	0	0.00	0.67	0.6899999	0.67	132005
1740782400	0.68	0	0.00	0.67	0.6899999	0.66	125870
1740696000	0.68	0	0.00	0.6899999	0.71	0.66	333855
1740609600	0.68	0.03	4.62	0.68	0.6899999	0.67	158243
1740523200	0.65	-0.03	-4.41	0.7	0.7	0.64	263708
1740436800	0.68	-0.02	-2.86	0.6899999	0.71	0.68	51238
1740177600	0.7	0.02	2.94	0.67	0.7	0.66	143500
1740091200	0.68	-0.03	-4.23	0.71	0.71	0.67	77359
1740004800	0.71	0.03	4.41	0.68	0.71	0.64	849405
1739918400	0.68	-0.05	-6.85	0.73	0.73	0.66	455358
1739572800	0.73	-0.01	-1.35	0.75	0.77	0.71	559915
1739486400	0.74	0.01	1.37	0.75	0.77	0.74	513250
1739400000	0.73	0.06	8.96	0.67	0.74	0.67	613180
1739313600	0.67	-0.01	-1.47	0.68	0.68	0.65	431295
1739227200	0.68	0.06	9.68	0.63	0.6899999	0.62	992144
1738968000	0.62	0.02	3.33	0.6	0.66	0.6	287484
1738881600	0.6	0	0.00	0.59	0.6	0.58	137700
1738795200	0.6	0	0.00	0.6	0.61	0.6	240490
1738708800	0.6	0.01	1.69	0.59	0.6	0.58	234910
1738622400	0.59	0	0.00	0.6	0.6	0.58	216105
1738363200	0.59	-0.01	-1.67	0.6	0.6	0.59	143100
1738276800	0.6	0	0.00	0.6	0.61	0.6	350142
1738190400	0.6	0.0300001	5.26	0.58	0.6	0.58	69082
1738104000	0.5699999	-0.01	-1.72	0.58	0.6	0.5699999	94100
1738017600	0.58	-0.02	-3.33	0.59	0.6	0.58	165408
1737758400	0.6	0	0.00	0.6	0.6	0.6	73000
1737672000	0.6	-0.01	-1.64	0.6	0.6	0.6	15000
1737585600	0.61	0.02	3.39	0.59	0.62	0.59	357841
1737499200	0.59	0	0.00	0.59	0.59	0.59	2200
1737412800	0.59	0	0.00	0.6	0.6	0.59	61300
1737153600	0.59	0	0.00	0.58	0.59	0.58	31100
1737067200	0.59	0.0200001	3.51	0.58	0.59	0.58	47683
1736980800	0.5699999	-0.02	-3.39	0.59	0.6	0.56	250267
1736894400	0.59	0	0.00	0.59	0.59	0.59	4400
1736808000	0.59	0.01	1.72	0.58	0.59	0.58	47500
1736548800	0.58	-0.01	-1.69	0.59	0.6	0.58	79893
1736462400	0.59	-0.01	-1.67	0.61	0.61	0.59	18000
1736376000	0.6	0.01	1.69	0.6	0.61	0.6	77070
1736289600	0.59	-0.01	-1.67	0.6	0.61	0.59	57500
1736203200	0.6	0	0.00	0.6	0.61	0.59	61300
1735944000	0.6	0.0300001	5.26	0.5699999	0.61	0.5699999	114400
1735857600	0.5699999	0.0099999	1.79	0.5699999	0.58	0.55	174135
1735684800	0.56	0.01	1.82	0.55	0.56	0.54	53042
1735598400	0.55	-0.01	-1.79	0.56	0.56	0.54	26797
1735339200	0.56	0.02	3.70	0.55	0.56	0.55	17579
1735069200	0.54	0.01	1.89	0.54	0.54	0.53	47000
1734993600	0.53	-0.02	-3.64	0.54	0.54	0.5	94151
1734734400	0.55	0	0.00	0.54	0.55	0.54	19850
1734648000	0.55	0.03	5.77	0.52	0.56	0.52	86274
1734561600	0.52	-0.03	-5.45	0.56	0.56	0.52	256783
1734475200	0.55	-0.02	-3.51	0.56	0.56	0.55	80298
1734388800	0.5699999	0	0.00	0.56	0.58	0.56	193986
1734129600	0.5699999	-0.02	-3.39	0.58	0.58	0.56	262531
1734043200	0.59	-0.02	-3.28	0.61	0.62	0.5699999	174600
1733956800	0.61	0.0400001	7.02	0.5699999	0.61	0.5699999	108155
1733870400	0.5699999	-0.01	-1.72	0.5699999	0.58	0.56	47600

Erdene Resource Developm...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관