Talisker Resources Ltd【TSK】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
TSX
Talisker Resources Ltd (TSK)
Talisker Resources Ltd (TSK) 과거

Talisker Resources Ltd (TSK)

0.425

0.005

(1.19%)

마감 10 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035	-7.60869565217	0.46	0.46	0.41	34488	0.43203798	CS
4	0.085	25	0.34	0.48	0.335	101327	0.42493336	CS
12	0	0	0.425	0.48	0.31	89990	0.37275132	CS
26	0.05	13.3333333333	0.375	0.58	0.3	68331	0.40151909	CS
52	0.105	32.8125	0.32	0.64	0.285	86959	0.42479596	CS
156	0.15	54.5454545455	0.275	0.64	0.065	141939	0.20762918	CS
260	0	0	0.425	0.64	0.065	164471	0.25092568	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741387200	0.425	0.005	1.19	0.4099999	0.43	0.4099999	47100
1741300800	0.42	-0.03	-6.67	0.445	0.445	0.4099999	36357
1741214400	0.45	0.025	5.88	0.425	0.45	0.425	24610
1741128000	0.425	-0.015	-3.41	0.44	0.44	0.42	59462
1741041600	0.44	0	0.00	0.45	0.45	0.44	4400
1740782400	0.44	-0.015	-3.30	0.46	0.46	0.43	47611
1740696000	0.455	0.005	1.11	0.455	0.455	0.455	2000
1740609600	0.45	0.02	4.65	0.44	0.45	0.435	30063
1740523200	0.43	-0.005	-1.15	0.435	0.445	0.43	49300
1740436800	0.435	-0.015	-3.33	0.455	0.455	0.43	144000
1740177600	0.45	0	0.00	0.465	0.47	0.45	125611
1740091200	0.45	-0.005	-1.10	0.46	0.46	0.45	14982
1740004800	0.455	0	0.00	0.47	0.475	0.45	113044
1739918400	0.455	-0.02	-4.21	0.48	0.48	0.45	108374
1739572800	0.475	0.015	3.26	0.465	0.48	0.465	198722
1739486400	0.46	0.015	3.37	0.45	0.47	0.45	236035
1739400000	0.445	0.055	14.10	0.4	0.445	0.4	143499
1739313600	0.39	0.025	6.85	0.37	0.39	0.36	140178
1739227200	0.365	0.025	7.35	0.3449999	0.38	0.34	313374
1738968000	0.34	0.005	1.49	0.34	0.35	0.335	133600
1738881600	0.335	-0.005	-1.47	0.34	0.35	0.335	117199
1738795200	0.34	0	0.00	0.3449999	0.3449999	0.34	43200
1738708800	0.34	0	0.00	0.35	0.35	0.335	59900
1738622400	0.34	-0.01	-2.86	0.325	0.35	0.325	245029
1738363200	0.35	0.015	4.48	0.335	0.35	0.335	167210
1738276800	0.335	0.01	3.08	0.33	0.34	0.33	324625
1738190400	0.325	-0.005	-1.52	0.335	0.335	0.325	47500
1738104000	0.33	0	0.00	0.335	0.335	0.33	21373
1738017600	0.33	-0.005	-1.49	0.335	0.34	0.33	75010
1737758400	0.335	0.005	1.52	0.335	0.335	0.33	85494
1737672000	0.33	-0.01	-2.94	0.335	0.34	0.325	71500
1737585600	0.34	-0.005	-1.45	0.3449999	0.3449999	0.34	15084
1737499200	0.3449999	0.0049999	1.47	0.36	0.36	0.34	74094
1737412800	0.34	-0.01	-2.86	0.36	0.36	0.34	32500
1737153600	0.35	-0.005	-1.41	0.36	0.36	0.3449999	23250
1737067200	0.355	0.005	1.43	0.36	0.36	0.355	19501
1736980800	0.35	-0.01	-2.78	0.365	0.365	0.35	45600
1736894400	0.36	-0.005	-1.37	0.37	0.37	0.355	48550
1736808000	0.365	0.01	2.82	0.365	0.365	0.365	4545
1736548800	0.355	0.005	1.43	0.365	0.365	0.35	33958
1736462400	0.35	-0.01	-2.78	0.365	0.37	0.35	56566
1736376000	0.36	0.04	12.50	0.32	0.36	0.32	206183
1736289600	0.32	0.005	1.59	0.32	0.32	0.32	91500
1736203200	0.315	-0.005	-1.56	0.32	0.32	0.315	98000
1735944000	0.32	0	0.00	0.32	0.32	0.32	190500
1735857600	0.32	0.005	1.59	0.32	0.32	0.32	56000
1735684800	0.315	-0.005	-1.56	0.32	0.325	0.31	83500
1735598400	0.32	-0.025	-7.25	0.34	0.34	0.31	189200
1735339200	0.3449999	0.0049999	1.47	0.35	0.355	0.3449999	42348
1735069200	0.34	-0.015	-4.23	0.365	0.365	0.34	42191
1734993600	0.355	-0.005	-1.39	0.36	0.36	0.33	42618
1734734400	0.36	0.0150001	4.35	0.3449999	0.36	0.34	25101
1734648000	0.3449999	-0.02	-5.48	0.37	0.37	0.34	129000
1734561600	0.365	0.005	1.39	0.365	0.37	0.36	35400
1734475200	0.36	-0.025	-6.49	0.38	0.38	0.36	109682
1734388800	0.385	0	0.00	0.395	0.395	0.385	29000
1734129600	0.385	-0.04	-9.41	0.425	0.425	0.385	132290
1734043200	0.425	-0.005	-1.16	0.43	0.43	0.415	87000
1733956800	0.43	0	0.00	0.43	0.445	0.43	110419
1733870400	0.43	-0.01	-2.27	0.44	0.445	0.43	77506

Talisker Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관