![Altima Energy Inc](/common/images/company/TX_ARH.png)
Altima Energy Inc (ARH)
TSXV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.09 | -25.7142857143 | 0.35 | 0.37 | 0.25 | 29073 | 0.28206376 | CS |
4 | -0.09 | -25.7142857143 | 0.35 | 0.385 | 0.25 | 74871 | 0.32243761 | CS |
12 | 0.125 | 92.5925925926 | 0.135 | 0.385 | 0.13 | 66375 | 0.27971188 | CS |
26 | 0.1 | 62.5 | 0.16 | 0.385 | 0.11 | 59021 | 0.21992788 | CS |
52 | 0.22 | 550 | 0.04 | 0.385 | 0.035 | 104688 | 0.13897859 | CS |
156 | 0.225 | 642.857142857 | 0.035 | 0.385 | 0.02 | 52748 | 0.11027076 | CS |
260 | 0.225 | 642.857142857 | 0.035 | 0.385 | 0.02 | 34139 | 0.10504459 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739572800 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
1739486400 | 0.26 | -0.02 | -7.14 | 0.26 | 0.26 | 0.26 | 3000 |
1739400000 | 0.28 | -0.04 | -12.50 | 0.33 | 0.33 | 0.25 | 112366 |
1739313600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
1739227200 | 0.32 | 0.0350001 | 12.28 | 0.305 | 0.32 | 0.3 | 6000 |
1738968000 | 0.2849999 | -0.05 | -14.93 | 0.35 | 0.37 | 0.2849999 | 24000 |
1738881600 | 0.335 | -0.04 | -10.67 | 0.385 | 0.385 | 0.335 | 116235 |
1738795200 | 0.375 | 0.05 | 15.38 | 0.29 | 0.38 | 0.29 | 353633 |
1738708800 | 0.325 | 0.03 | 10.17 | 0.295 | 0.325 | 0.295 | 36500 |
1738622400 | 0.295 | 0.025 | 9.26 | 0.25 | 0.295 | 0.25 | 64501 |
1738363200 | 0.27 | 0 | 0.00 | 0.295 | 0.295 | 0.27 | 105935 |
1738276800 | 0.27 | -0.01 | -3.57 | 0.275 | 0.2849999 | 0.25 | 54500 |
1738190400 | 0.28 | 0.005 | 1.82 | 0.275 | 0.28 | 0.275 | 26500 |
1738104000 | 0.275 | -0.025 | -8.33 | 0.2849999 | 0.29 | 0.275 | 46200 |
1738017600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 70000 |
1737758400 | 0.3 | -0.02 | -6.25 | 0.28 | 0.3 | 0.28 | 31453 |
1737672000 | 0.32 | 0.02 | 6.67 | 0.32 | 0.33 | 0.28 | 181466 |
1737585600 | 0.3 | -0.035 | -10.45 | 0.335 | 0.335 | 0.2849999 | 94655 |
1737499200 | 0.335 | -0.03 | -8.22 | 0.35 | 0.35 | 0.335 | 56500 |
1737412800 | 0.365 | 0.015 | 4.29 | 0.35 | 0.365 | 0.34 | 14500 |
1737153600 | 0.35 | 0 | 0.00 | 0.35 | 0.365 | 0.33 | 99479 |
1737067200 | 0.35 | 0.0650001 | 22.81 | 0.32 | 0.365 | 0.29 | 304199 |
1736980800 | 0.2849999 | 0.0049999 | 1.79 | 0.29 | 0.295 | 0.2849999 | 8700 |
1736894400 | 0.28 | -0.02 | -6.67 | 0.33 | 0.33 | 0.28 | 117418 |
1736808000 | 0.3 | -0.05 | -14.29 | 0.33 | 0.33 | 0.3 | 177410 |
1736548800 | 0.35 | -0.01 | -2.78 | 0.37 | 0.37 | 0.33 | 19502 |
1736462400 | 0.36 | 0.08 | 28.57 | 0.275 | 0.37 | 0.275 | 257000 |
1736376000 | 0.28 | 0.05 | 21.74 | 0.23 | 0.28 | 0.23 | 35563 |
1736289600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 1000 |
1736203200 | 0.23 | -0.03 | -11.54 | 0.28 | 0.28 | 0.23 | 56205 |
1735944000 | 0.26 | 0.1 | 62.50 | 0.16 | 0.26 | 0.16 | 434566 |
1735857600 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
1735684800 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 135000 |
1735598400 | 0.16 | 0 | 0.00 | 0.14 | 0.16 | 0.13 | 31000 |
1735339200 | 0.16 | 0.015 | 10.34 | 0.16 | 0.16 | 0.16 | 25050 |
1735080000 | 0.145 | 0 | 0.00 | 0.145 | 0.145 | 0.145 | 0 |
1734993600 | 0.145 | -0.015 | -9.38 | 0.145 | 0.145 | 0.145 | 15454 |
1734734400 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 0 |
1734648000 | 0.16 | -0.01 | -5.88 | 0.16 | 0.16 | 0.16 | 9500 |
1734561600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
1734475200 | 0.17 | 0 | 0.00 | 0.14 | 0.17 | 0.14 | 21000 |
1734388800 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
1734129600 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 200 |
1734043200 | 0.17 | 0.01 | 6.25 | 0.14 | 0.17 | 0.14 | 3130 |
1733956800 | 0.16 | 0.005 | 3.23 | 0.16 | 0.17 | 0.16 | 194000 |
1733870400 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
1733784000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
1733524800 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
1733438400 | 0.155 | 0.015 | 10.71 | 0.15 | 0.155 | 0.15 | 1000 |
1733352000 | 0.14 | 0 | 0.00 | 0.145 | 0.145 | 0.14 | 124482 |
1733265600 | 0.14 | -0.02 | -12.50 | 0.145 | 0.145 | 0.14 | 3500 |
1733179200 | 0.16 | 0 | 0.00 | 0.16 | 0.16 | 0.16 | 11197 |
1732920000 | 0.16 | 0.02 | 14.29 | 0.16 | 0.16 | 0.16 | 2000 |
1732833600 | 0.14 | -0.02 | -12.50 | 0.14 | 0.14 | 0.14 | 41000 |
1732747200 | 0.16 | 0.01 | 6.67 | 0.16 | 0.16 | 0.16 | 2500 |
1732660800 | 0.15 | -0.01 | -6.25 | 0.16 | 0.16 | 0.15 | 70500 |
1732574400 | 0.16 | -0.015 | -8.57 | 0.16 | 0.16 | 0.16 | 40000 |
1732315200 | 0.175 | 0.02 | 12.90 | 0.135 | 0.175 | 0.135 | 77500 |
1732228800 | 0.155 | -0.025 | -13.89 | 0.18 | 0.18 | 0.155 | 3000 |
1732142400 | 0.18 | 0.04 | 28.57 | 0.14 | 0.185 | 0.14 | 107150 |
1732056000 | 0.14 | 0.01 | 7.69 | 0.14 | 0.14 | 0.14 | 13100 |
1731969600 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관