NextSource Materials Inc【NEXT】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
NextSource Materials Inc (NEXT)
NextSource Materials Inc (NEXT) 과거

NextSource Materials Inc (NEXT)

0.68

-0.04

(-5.56%)

마감 18 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.11	-13.9240506329	0.79	0.8	0.68	29071	0.74458261	CS
4	-0.14	-17.0731707317	0.82	0.91	0.68	59748	0.82400515	CS
12	0.16	30.7692307692	0.52	0.93	0.495	88489	0.73915215	CS
26	-0.13	-16.049382716	0.81	0.93	0.49	83660	0.68711304	CS
52	-0.13	-16.049382716	0.81	1.05	0.49	82135	0.73459992	CS
156	-3.67	-84.367816092	4.35	4.9	0.49	83448	1.75690772	CS
260	0.63	1260	0.05	4.9	0.02	380990	0.57547039	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	0.68	-0.04	-5.56	0.72	0.72	0.68	66822
1739486400	0.72	-0.02	-2.70	0.73	0.76	0.7	28881
1739400000	0.74	0.01	1.37	0.76	0.79	0.73	36255
1739313600	0.73	-0.05	-6.41	0.79	0.79	0.73	39300
1739227200	0.78	0	0.00	0.79	0.8	0.78	18868
1738968000	0.78	-0.01	-1.27	0.79	0.79	0.77	22050
1738881600	0.79	0.01	1.28	0.79	0.79	0.78	18186
1738795200	0.78	0.05	6.85	0.75	0.79	0.75	39159
1738708800	0.73	0.01	1.39	0.72	0.73	0.72	23819
1738622400	0.72	-0.07	-8.86	0.79	0.79	0.71	141537
1738363200	0.79	-0.09	-10.23	0.8	0.8	0.78	102641
1738276800	0.88	0.05	6.02	0.86	0.9	0.86	57390
1738190400	0.83	-0.01	-1.19	0.88	0.88	0.8199999	7395
1738104000	0.84	0.0200001	2.44	0.87	0.87	0.83	9088
1738017600	0.8199999	-0.06	-6.82	0.9	0.9	0.78	25165
1737758400	0.88	-0.01	-1.12	0.9	0.91	0.86	125410
1737672000	0.89	0.01	1.14	0.89	0.9	0.88	28068
1737585600	0.88	0	0.00	0.87	0.89	0.86	17562
1737499200	0.88	0.05	6.02	0.86	0.89	0.86	369055
1737412800	0.83	0	0.00	0.85	0.85	0.83	70300
1737153600	0.83	0.0100001	1.22	0.8199999	0.84	0.8199999	14830
1737067200	0.8199999	0.0199999	2.50	0.83	0.83	0.77	116781
1736980800	0.8	0.01	1.27	0.8	0.8199999	0.78	27756
1736894400	0.79	-0.03	-3.66	0.81	0.81	0.78	13928
1736808000	0.8199999	0.0199999	2.50	0.8	0.84	0.8	25500
1736548800	0.8	0.06	8.11	0.75	0.83	0.75	52875
1736462400	0.74	-0.06	-7.50	0.77	0.77	0.73	38210
1736376000	0.8	-0.04	-4.76	0.88	0.88	0.76	145419
1736289600	0.84	-0.07	-7.69	0.91	0.92	0.8199999	211234
1736203200	0.91	0.06	7.06	0.93	0.93	0.88	114235
1735944000	0.85	0.09	11.84	0.79	0.86	0.79	116276
1735857600	0.76	0.02	2.70	0.75	0.79	0.72	54281
1735684800	0.74	0.01	1.37	0.74	0.74	0.74	18500
1735598400	0.73	-0.02	-2.67	0.75	0.75	0.72	29044
1735339200	0.75	-0.05	-6.25	0.8	0.8	0.75	100739
1735069200	0.8	-0.01	-1.23	0.8199999	0.8199999	0.79	62000
1734993600	0.81	-0.01	-1.22	0.84	0.85	0.81	95483
1734734400	0.8199999	0.0499999	6.49	0.78	0.83	0.77	135627
1734648000	0.77	0.0800001	11.59	0.7	0.77	0.6899999	854791
1734561600	0.6899999	0.0399999	6.15	0.67	0.71	0.67	171768
1734475200	0.65	-0.01	-1.52	0.67	0.67	0.65	81089
1734388800	0.66	0	0.00	0.68	0.72	0.66	62150
1734129600	0.66	0.03	4.76	0.66	0.74	0.65	303876
1734043200	0.63	0.04	6.78	0.6	0.64	0.6	103200
1733956800	0.59	0.06	11.32	0.59	0.63	0.56	207564
1733870400	0.53	0.02	3.92	0.51	0.55	0.51	14600
1733784000	0.51	-0.02	-3.77	0.52	0.56	0.51	157235
1733524800	0.53	-0.06	-10.17	0.6	0.6	0.53	185232
1733438400	0.59	0	0.00	0.59	0.6	0.59	48124
1733352000	0.59	0.04	7.27	0.59	0.62	0.56	71332
1733265600	0.55	-0.03	-5.17	0.6	0.61	0.55	66029
1733179200	0.58	0.05	9.43	0.53	0.58	0.53	19185
1732920000	0.53	0.01	1.92	0.53	0.55	0.52	13425
1732833600	0.52	0	0.00	0.495	0.52	0.495	30550
1732747200	0.52	0.02	4.00	0.5	0.52	0.5	4106
1732660800	0.5	-0.01	-1.96	0.51	0.52	0.495	54809
1732574400	0.51	-0.01	-1.92	0.51	0.51	0.495	19136
1732315200	0.52	0.02	4.00	0.52	0.53	0.5	22812
1732228800	0.5	-0.02	-3.85	0.53	0.53	0.5	128919
1732142400	0.52	-0.03	-5.45	0.54	0.54	0.51	78300
1732056000	0.55	-0.01	-1.79	0.5699999	0.58	0.55	92966
1731969600	0.56	0.02	3.70	0.53	0.56	0.52	22150

NextSource Materials

Pebblebrook Hotel

American Sierra Gold (PK)

Societe Generale Effekten

Russell Metals (PK)

Chordia Therapeutics

Baylin Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관