Hot Features
프리미엄
Quarterhill Inc (QTRH)
TSX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.97368421053 | 1.52 | 1.72 | 1.52 | 97054 | 1.62464498 | CS |
| 4 | -0.15 | -8.82352941176 | 1.7 | 1.79 | 1.46 | 103104 | 1.63725055 | CS |
| 12 | -0.04 | -2.51572327044 | 1.59 | 1.92 | 1.46 | 132210 | 1.64111784 | CS |
| 26 | -0.11 | -6.6265060241 | 1.66 | 1.94 | 1.46 | 96038 | 1.67002743 | CS |
| 52 | -0.17 | -9.88372093023 | 1.72 | 2.07 | 1.46 | 80111 | 1.73382506 | CS |
| 156 | -1.03 | -39.9224806202 | 2.58 | 2.84 | 1.12 | 101049 | 1.88848535 | CS |
| 260 | -0.16 | -9.3567251462 | 1.71 | 3.11 | 1.12 | 157094 | 2.12537018 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732142400 | 1.56 | -0.04 | -2.50 | 1.59 | 1.59 | 1.53 | 50225 |
| 1732056000 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6 | 1.55 | 65801 |
| 1731969600 | 1.59 | -0.1 | -5.92 | 1.67 | 1.67 | 1.59 | 117851 |
| 1731710400 | 1.69 | 0.07 | 4.32 | 1.61 | 1.72 | 1.56 | 144559 |
| 1731624000 | 1.62 | 0.07 | 4.52 | 1.52 | 1.6299999 | 1.52 | 106836 |
| 1731537600 | 1.55 | 0.01 | 0.65 | 1.52 | 1.55 | 1.46 | 301576 |
| 1731451200 | 1.54 | -0.03 | -1.91 | 1.57 | 1.57 | 1.52 | 61256 |
| 1731364800 | 1.57 | -0.02 | -1.26 | 1.59 | 1.61 | 1.55 | 41952 |
| 1731105600 | 1.59 | -0.18 | -10.17 | 1.71 | 1.71 | 1.54 | 337017 |
| 1731019200 | 1.77 | 0.04 | 2.31 | 1.71 | 1.79 | 1.7 | 378720 |
| 1730932800 | 1.73 | 0.11 | 6.79 | 1.62 | 1.73 | 1.62 | 60941 |
| 1730846400 | 1.62 | -0.02 | -1.22 | 1.62 | 1.6399999 | 1.61 | 22800 |
| 1730760000 | 1.6399999 | 0.03 | 1.86 | 1.62 | 1.6399999 | 1.62 | 28756 |
| 1730497200 | 1.61 | 0 | 0.00 | 1.61 | 1.66 | 1.61 | 66447 |
| 1730410800 | 1.61 | -0.03 | -1.83 | 1.62 | 1.6399999 | 1.61 | 29501 |
| 1730324400 | 1.6399999 | 0 | 0.00 | 1.62 | 1.67 | 1.62 | 47700 |
| 1730238000 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.66 | 1.6299999 | 41374 |
| 1730151600 | 1.6299999 | -0.01 | -0.61 | 1.62 | 1.66 | 1.62 | 26362 |
| 1729892400 | 1.6399999 | -0.04 | -2.38 | 1.65 | 1.68 | 1.62 | 39493 |
| 1729806000 | 1.68 | -0.02 | -1.18 | 1.7 | 1.7 | 1.65 | 92912 |
| 1729719600 | 1.7 | -0.01 | -0.58 | 1.7 | 1.73 | 1.65 | 69015 |
| 1729633200 | 1.71 | -0.02 | -1.16 | 1.72 | 1.73 | 1.71 | 13317 |
| 1729546800 | 1.73 | -0.04 | -2.26 | 1.75 | 1.79 | 1.72 | 85572 |
| 1729287600 | 1.77 | 0 | 0.00 | 1.78 | 1.8 | 1.77 | 59634 |
| 1729201200 | 1.77 | -0.06 | -3.28 | 1.83 | 1.83 | 1.76 | 32866 |
| 1729114800 | 1.83 | -0.01 | -0.54 | 1.86 | 1.86 | 1.81 | 21364 |
| 1729028400 | 1.84 | 0 | 0.00 | 1.8 | 1.87 | 1.8 | 70299 |
| 1728682800 | 1.84 | 0 | 0.00 | 1.86 | 1.87 | 1.82 | 65771 |
| 1728596400 | 1.84 | 0.04 | 2.22 | 1.8 | 1.89 | 1.8 | 134833 |
| 1728510000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1728423600 | 1.8 | -0.03 | -1.64 | 1.85 | 1.85 | 1.8 | 39828 |
| 1728337200 | 1.83 | -0.04 | -2.14 | 1.87 | 1.92 | 1.83 | 123563 |
| 1728078000 | 1.87 | 0.14 | 8.09 | 1.73 | 1.88 | 1.73 | 218453 |
| 1727991600 | 1.73 | 0.01 | 0.58 | 1.72 | 1.78 | 1.72 | 54787 |
| 1727905200 | 1.72 | 0.05 | 2.99 | 1.67 | 1.75 | 1.67 | 90103 |
| 1727818800 | 1.67 | -0.05 | -2.91 | 1.72 | 1.73 | 1.67 | 61547 |
| 1727730000 | 1.72 | -0.02 | -1.15 | 1.72 | 1.76 | 1.72 | 38758 |
| 1727473200 | 1.74 | -0.02 | -1.14 | 1.79 | 1.79 | 1.72 | 147192 |
| 1727386800 | 1.76 | 0.1 | 6.02 | 1.69 | 1.77 | 1.66 | 180845 |
| 1727300400 | 1.66 | 0.06 | 3.75 | 1.65 | 1.68 | 1.62 | 266398 |
| 1727214000 | 1.6 | 0.04 | 2.56 | 1.56 | 1.67 | 1.54 | 519253 |
| 1727127600 | 1.56 | -0.03 | -1.89 | 1.56 | 1.65 | 1.53 | 319687 |
| 1726868400 | 1.59 | 0.08 | 5.30 | 1.5 | 1.59 | 1.49 | 389767 |
| 1726782000 | 1.51 | -0.03 | -1.95 | 1.53 | 1.55 | 1.5 | 135644 |
| 1726695600 | 1.54 | 0.04 | 2.67 | 1.54 | 1.57 | 1.52 | 316985 |
| 1726609200 | 1.5 | -0.03 | -1.96 | 1.52 | 1.55 | 1.5 | 125717 |
| 1726522800 | 1.53 | -0.04 | -2.55 | 1.53 | 1.56 | 1.52 | 80138 |
| 1726263600 | 1.57 | -0.07 | -4.27 | 1.65 | 1.67 | 1.57 | 251825 |
| 1726177200 | 1.6399999 | 0.02 | 1.23 | 1.65 | 1.72 | 1.61 | 766456 |
| 1726090800 | 1.62 | 0.11 | 7.28 | 1.54 | 1.72 | 1.54 | 139050 |
| 1726004400 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1725918000 | 1.51 | -0.03 | -1.95 | 1.54 | 1.55 | 1.5 | 201535 |
| 1725658800 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.5 | 66722 |
| 1725572400 | 1.54 | -0.02 | -1.28 | 1.56 | 1.57 | 1.52 | 39925 |
| 1725486000 | 1.56 | -0.01 | -0.64 | 1.57 | 1.57 | 1.53 | 45838 |
| 1725399600 | 1.57 | -0.05 | -3.09 | 1.6 | 1.6 | 1.57 | 42403 |
| 1725054000 | 1.62 | 0 | 0.00 | 1.6 | 1.62 | 1.59 | 41144 |
| 1724967600 | 1.62 | 0.02 | 1.25 | 1.59 | 1.62 | 1.59 | 85474 |
| 1724881200 | 1.6 | -0.04 | -2.44 | 1.62 | 1.6299999 | 1.58 | 119560 |
| 1724794800 | 1.6399999 | -0.01 | -0.61 | 1.66 | 1.66 | 1.62 | 59025 |
| 1724708400 | 1.65 | 0 | 0.00 | 1.6299999 | 1.66 | 1.6299999 | 136583 |
| 1724449200 | 1.65 | 0 | 0.00 | 1.6399999 | 1.66 | 1.6299999 | 16597 |
| 1724362800 | 1.65 | -0.01 | -0.60 | 1.66 | 1.66 | 1.62 | 41651 |
| 1724276400 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.6299999 | 28432 |
