Northern Dynasty Minerals Ltd【NDM】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
Northern Dynasty Minerals Ltd (NDM)
Northern Dynasty Minerals Ltd (NDM) 과거

Northern Dynasty Minerals Ltd (NDM)

1.00

0.00

(0.00%)

마감 20 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-3.84615384615	1.04	1.07	0.98	305919	1.02131107	CS
4	0.01	1.0101010101	0.99	1.09	0.79	345263	0.98005937	CS
12	0.22	28.2051282051	0.78	1.1	0.77	347474	0.96839208	CS
26	0.52	108.333333333	0.48	1.1	0.415	263727	0.84093382	CS
52	0.6	150	0.4	1.1	0.37	167086	0.758185	CS
156	0.5	100	0.5	1.1	0.28	120751	0.5579586	CS
260	0.46	85.1851851852	0.54	3.28	0.28	484059	1.12983193	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742420400	1	-0.02	-1.96	1.01	1.02	0.99	79021
1742334000	1.02	0	0.00	1.02	1.02	0.99	296305
1742247600	1.02	-0.03	-2.86	1.03	1.06	1.01	200880
1741988400	1.05	0.04	3.96	1.04	1.07	1.03	327993
1741902000	1.01	-0.03	-2.88	1.04	1.05	0.98	625397
1741815600	1.04	0.04	4.00	1.02	1.05	1.02	554739
1741729200	1	0.04	4.17	0.96	1.02	0.96	271970
1741642800	0.96	-0.1	-9.43	1.05	1.05	0.92	462951
1741387200	1.06	0.01	0.95	1.03	1.06	1.03	352700
1741300800	1.05	0.03	2.94	1.05	1.09	1.02	629751
1741214400	1.02	0.11	12.09	0.98	1.06	0.96	908042
1741128000	0.91	0.05	5.81	0.89	0.93	0.86	282898
1741041600	0.86	-0.01	-1.15	0.85	0.91	0.84	222823
1740782400	0.87	0.02	2.35	0.85	0.89	0.85	126464
1740696000	0.85	-0.07	-7.61	0.9	0.91	0.85	183418
1740609600	0.92	0.11	13.58	0.8199999	0.92	0.8199999	355378
1740523200	0.81	-0.07	-7.95	0.86	0.87	0.79	321993
1740436800	0.88	-0.06	-6.38	0.95	0.95	0.87	267209
1740177600	0.94	-0.04	-4.08	0.99	0.99	0.93	344621
1740091200	0.98	-0.01	-1.01	0.99	0.99	0.96	90700
1740004800	0.99	-0.02	-1.98	1.01	1.02	0.99	174238
1739918400	1.01	0.03	3.06	1.02	1.05	0.99	219009
1739572800	0.98	-0.03	-2.97	1	1	0.98	168366
1739486400	1.01	0	0.00	1	1.02	0.98	88772
1739400000	1.01	-0.03	-2.88	1.03	1.03	0.98	325171
1739313600	1.04	-0.05	-4.59	1.1	1.1	1.02	382259
1739227200	1.09	0.03	2.83	1.07	1.1	1.07	228392
1738968000	1.06	0.01	0.95	1.04	1.07	1.04	95287
1738881600	1.05	0.01	0.96	1.05	1.05	1.02	210975
1738795200	1.04	0.03	2.97	1.04	1.05	1.01	251151
1738708800	1.01	0.04	4.12	0.97	1.03	0.95	201913
1738622400	0.97	0.04	4.30	0.9	0.98	0.89	333347
1738363200	0.93	0	0.00	0.96	0.97	0.93	86274
1738276800	0.93	0.03	3.33	0.92	0.97	0.92	317008
1738190400	0.9	-0.02	-2.17	0.93	0.93	0.85	358124
1738104000	0.92	-0.06	-6.12	0.98	1	0.91	440653
1738017600	0.98	-0.04	-3.92	1.02	1.03	0.96	507568
1737758400	1.02	-0.03	-2.86	1.09	1.1	1.02	616405
1737672000	1.05	0.07	7.14	0.97	1.06	0.97	937982
1737585600	0.98	0.01	1.03	0.99	1	0.95	321675
1737499200	0.97	-0.04	-3.96	1.06	1.06	0.94	494873
1737412800	1.01	0.09	9.78	0.93	1.02	0.93	415033
1737153600	0.92	0	0.00	0.93	0.93	0.91	96815
1737067200	0.92	-0.03	-3.16	0.95	0.96	0.92	153348
1736980800	0.95	0.03	3.26	0.93	0.96	0.92	81968
1736894400	0.92	-0.04	-4.17	0.94	0.95	0.91	48866
1736808000	0.96	0.07	7.87	0.92	0.97	0.87	398524
1736548800	0.89	-0.01	-1.11	0.92	0.94	0.88	285804
1736462400	0.9	0	0.00	0.89	0.91	0.89	100165
1736376000	0.9	0	0.00	0.89	0.92	0.84	458751
1736289600	0.9	-0.06	-6.25	1	1	0.87	439851
1736203200	0.96	-0.03	-3.03	1.02	1.03	0.95	620277
1735944000	0.99	0.03	3.13	0.98	1.07	0.97	730951
1735857600	0.96	0.13	15.66	0.85	0.99	0.85	1069788
1735684800	0.83	0.02	2.47	0.8199999	0.83	0.81	175171
1735598400	0.81	-0.01	-1.22	0.8199999	0.85	0.81	453241
1735339200	0.8199999	0.0899999	12.33	0.78	0.8199999	0.77	612756
1735069200	0.73	0	0.00	0.73	0.74	0.73	30200
1734993600	0.73	-0.02	-2.67	0.75	0.76	0.73	80928
1734734400	0.75	0.07	10.29	0.71	0.75	0.6899999	270345

Northern Dynasty Minerals

Excellon Resources

MingZhu Logistics

DJ Islamic Market Malays...

S&P ASX 200 Equal Weight

Cannovum Cannabis

Saint Gobain Bonds Stgob...

JPMorgan ETFS Ireland ICAV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관