Hot Features
프리미엄
Petrus Resources Ltd (PRQ)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.48148148148 | 1.35 | 1.4 | 1.35 | 20185 | 1.37845182 | CS |
| 4 | 0.02 | 1.48148148148 | 1.35 | 1.42 | 1.31 | 37890 | 1.34771404 | CS |
| 12 | -0.04 | -2.83687943262 | 1.41 | 1.55 | 1.31 | 44065 | 1.40454143 | CS |
| 26 | 0.05 | 3.78787878788 | 1.32 | 1.55 | 1.27 | 42956 | 1.40898665 | CS |
| 52 | 0.06 | 4.58015267176 | 1.31 | 1.55 | 1.24 | 50894 | 1.37403433 | CS |
| 156 | -0.07 | -4.86111111111 | 1.44 | 3.42 | 1.11 | 73540 | 1.88852295 | CS |
| 260 | 1.205 | 730.303030303 | 0.165 | 3.42 | 0.06 | 64449 | 1.53210858 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 1.37 | 0.01 | 0.74 | 1.36 | 1.37 | 1.35 | 24370 |
| 1740696000 | 1.36 | -0.01 | -0.73 | 1.37 | 1.3799999 | 1.36 | 17600 |
| 1740609600 | 1.37 | -0.03 | -2.14 | 1.3799999 | 1.3799999 | 1.36 | 6320 |
| 1740523200 | 1.4 | 0.03 | 2.19 | 1.37 | 1.4 | 1.36 | 34300 |
| 1740436800 | 1.37 | 0 | 0.00 | 1.37 | 1.3799999 | 1.36 | 8200 |
| 1740177600 | 1.37 | 0.01 | 0.74 | 1.35 | 1.3799999 | 1.35 | 34505 |
| 1740091200 | 1.36 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.35 | 13600 |
| 1740004800 | 1.36 | -0.01 | -0.73 | 1.37 | 1.37 | 1.33 | 35920 |
| 1739918400 | 1.37 | 0.02 | 1.48 | 1.34 | 1.3899999 | 1.34 | 58509 |
| 1739572800 | 1.35 | 0.01 | 0.75 | 1.35 | 1.35 | 1.33 | 56310 |
| 1739486400 | 1.34 | -0.02 | -1.47 | 1.36 | 1.36 | 1.33 | 22564 |
| 1739400000 | 1.36 | 0.02 | 1.49 | 1.34 | 1.36 | 1.32 | 52070 |
| 1739313600 | 1.34 | 0.03 | 2.29 | 1.35 | 1.36 | 1.33 | 29602 |
| 1739227200 | 1.31 | -0.01 | -0.76 | 1.32 | 1.37 | 1.31 | 53621 |
| 1738968000 | 1.32 | -0.02 | -1.49 | 1.33 | 1.34 | 1.32 | 22900 |
| 1738881600 | 1.34 | 0.02 | 1.52 | 1.33 | 1.35 | 1.33 | 36102 |
| 1738795200 | 1.32 | -0.01 | -0.75 | 1.35 | 1.35 | 1.31 | 37564 |
| 1738708800 | 1.33 | -0.05 | -3.62 | 1.35 | 1.36 | 1.32 | 147931 |
| 1738622400 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.3799999 | 1.35 | 5084 |
| 1738363200 | 1.37 | 0.02 | 1.48 | 1.35 | 1.42 | 1.33 | 47213 |
| 1738276800 | 1.35 | 0.01 | 0.75 | 1.34 | 1.35 | 1.34 | 41391 |
| 1738190400 | 1.34 | -0.01 | -0.74 | 1.35 | 1.35 | 1.34 | 8009 |
| 1738104000 | 1.35 | -0.01 | -0.74 | 1.34 | 1.35 | 1.34 | 20256 |
| 1738017600 | 1.36 | -0.01 | -0.73 | 1.37 | 1.37 | 1.33 | 47390 |
| 1737758400 | 1.37 | -0.05 | -3.52 | 1.45 | 1.45 | 1.31 | 134642 |
| 1737672000 | 1.42 | -0.05 | -3.40 | 1.46 | 1.46 | 1.42 | 3150 |
| 1737585600 | 1.47 | 0.05 | 3.52 | 1.42 | 1.47 | 1.41 | 63545 |
| 1737499200 | 1.42 | 0.01 | 0.71 | 1.41 | 1.42 | 1.41 | 22201 |
| 1737412800 | 1.41 | -0.02 | -1.40 | 1.43 | 1.44 | 1.41 | 16684 |
| 1737153600 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.42 | 67046 |
| 1737067200 | 1.45 | 0.01 | 0.69 | 1.44 | 1.46 | 1.44 | 26951 |
| 1736980800 | 1.44 | 0 | 0.00 | 1.46 | 1.46 | 1.42 | 40894 |
| 1736894400 | 1.44 | -0.02 | -1.37 | 1.44 | 1.47 | 1.42 | 41766 |
| 1736808000 | 1.46 | 0.03 | 2.10 | 1.43 | 1.46 | 1.42 | 160011 |
| 1736548800 | 1.43 | 0 | 0.00 | 1.44 | 1.46 | 1.43 | 31855 |
| 1736462400 | 1.43 | -0.01 | -0.69 | 1.47 | 1.47 | 1.4 | 30400 |
| 1736376000 | 1.44 | -0.02 | -1.37 | 1.45 | 1.45 | 1.42 | 42912 |
| 1736289600 | 1.46 | 0.01 | 0.69 | 1.46 | 1.47 | 1.46 | 44300 |
| 1736203200 | 1.45 | -0.01 | -0.68 | 1.49 | 1.49 | 1.42 | 62754 |
| 1735944000 | 1.46 | 0.02 | 1.39 | 1.44 | 1.46 | 1.44 | 27500 |
| 1735857600 | 1.44 | -0.03 | -2.04 | 1.49 | 1.51 | 1.3899999 | 171855 |
| 1735684800 | 1.47 | -0.01 | -0.68 | 1.48 | 1.5 | 1.47 | 18803 |
| 1735598400 | 1.48 | 0.03 | 2.07 | 1.47 | 1.53 | 1.46 | 41142 |
| 1735339200 | 1.45 | 0.05 | 3.57 | 1.37 | 1.55 | 1.37 | 160610 |
| 1735069200 | 1.4 | 0.01 | 0.72 | 1.36 | 1.4 | 1.36 | 25925 |
| 1734993600 | 1.3899999 | 0.02 | 1.46 | 1.3899999 | 1.3899999 | 1.37 | 33578 |
| 1734734400 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.4 | 1.37 | 40755 |
| 1734648000 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.3899999 | 1.3899999 | 9202 |
| 1734561600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3899999 | 26675 |
| 1734475200 | 1.4 | -0.04 | -2.78 | 1.42 | 1.42 | 1.3899999 | 44400 |
| 1734388800 | 1.44 | 0.03 | 2.13 | 1.42 | 1.44 | 1.37 | 89721 |
| 1734129600 | 1.41 | -0.01 | -0.70 | 1.41 | 1.44 | 1.41 | 28800 |
| 1734043200 | 1.42 | -0.01 | -0.70 | 1.42 | 1.44 | 1.42 | 10809 |
| 1733956800 | 1.43 | -0.01 | -0.69 | 1.44 | 1.44 | 1.42 | 38876 |
| 1733870400 | 1.44 | 0 | 0.00 | 1.45 | 1.45 | 1.44 | 26673 |
| 1733784000 | 1.44 | 0.02 | 1.41 | 1.41 | 1.44 | 1.4 | 40757 |
| 1733524800 | 1.42 | -0.01 | -0.70 | 1.41 | 1.42 | 1.41 | 5482 |
| 1733438400 | 1.43 | 0 | 0.00 | 1.42 | 1.43 | 1.42 | 11236 |
| 1733352000 | 1.43 | -0.01 | -0.69 | 1.42 | 1.43 | 1.42 | 8300 |
| 1733265600 | 1.44 | 0 | 0.00 | 1.43 | 1.45 | 1.42 | 9808 |
