Black Mammoth Metals Corporation【BMM】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
캐나다
TSXV
Black Mammoth Metals Corporation (BMM)
Black Mammoth Metals Corporation (BMM) 과거

Black Mammoth Metals Corporation (BMM)

0.91

-0.05

(-5.21%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-1.08695652174	0.92	0.96	0.91	5806	0.93657503	CS
4	-0.21	-18.75	1.12	1.12	0.91	14193	0.94442612	CS
12	0.05	5.81395348837	0.86	1.24	0.8	9180	0.93045299	CS
26	0.11	13.75	0.8	1.25	0.78	8957	0.92017767	CS
52	0.765	527.586206897	0.145	1.25	0.08	16231	0.49541193	CS
156	0.8	727.272727273	0.11	1.25	0.055	7658	0.38510427	CS
260	0.87	2175	0.04	1.25	0.04	6715	0.31211271	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660800	0.91	-0.05	-5.21	0.93	0.93	0.91	13505
1732574400	0.96	0.04	4.35	0.96	0.96	0.96	2000
1732315200	0.92	0	0.00	0.92	0.92	0.92	0
1732228800	0.92	-0.03	-3.16	0.91	0.92	0.91	7500
1732142400	0.95	0.01	1.06	0.95	0.95	0.95	1058
1732056000	0.94	0.02	2.17	0.92	0.94	0.92	18470
1731969600	0.92	0	0.00	0.92	0.93	0.92	11000
1731710400	0.92	-0.06	-6.12	0.92	0.92	0.92	7000
1731624000	0.98	0.06	6.52	0.93	0.98	0.91	58850
1731537600	0.92	-0.04	-4.17	0.97	0.97	0.91	39400
1731451200	0.96	0.02	2.13	0.96	0.96	0.96	2000
1731364800	0.94	0	0.00	0.94	0.94	0.94	0
1731105600	0.94	-0.02	-2.08	0.94	0.94	0.92	32721
1731019200	0.96	0.04	4.35	0.92	0.96	0.92	25290
1730932800	0.92	-0.01	-1.08	0.92	0.93	0.92	13700
1730846400	0.93	-0.02	-2.11	0.96	0.96	0.93	14902
1730760000	0.95	0.01	1.06	0.93	0.95	0.93	18000
1730497200	0.94	0.01	1.08	1	1	0.94	7160
1730410800	0.93	0	0.00	0.93	0.93	0.93	0
1730324400	0.93	-0.19	-16.96	1	1	0.93	24300
1730238000	1.12	0.21	23.08	1.12	1.12	1.12	500
1730151600	0.91	-0.06	-6.19	0.95	0.95	0.91	86105
1729892400	0.97	0	0.00	0.97	0.97	0.97	0
1729806000	0.97	-0.27	-21.77	1.2	1.2	0.95	4096
1729719600	1.24	0.07	5.98	1.03	1.24	0.91	6496
1729633200	1.17	0.17	17.00	1	1.17	1	18350
1729546800	1	0	0.00	0.95	1	0.95	8153
1729287600	1	0.15	17.65	0.9	1	0.9	2006
1729201200	0.85	-0.03	-3.41	0.85	0.85	0.85	2760
1729114800	0.88	0	0.00	0.88	0.88	0.88	0
1729028400	0.88	-0.02	-2.22	0.88	0.88	0.88	6552
1728682800	0.9	0	0.00	0.99	0.99	0.9	1565
1728596400	0.9	0.1	12.50	0.9	0.9	0.9	4500
1728510000	0.8	0	0.00	0.8	0.8	0.8	0
1728423600	0.8	0	0.00	0.8	0.8	0.8	929
1728337200	0.8	-0.03	-3.61	0.81	0.81	0.8	2677
1728078000	0.83	0.03	3.75	0.83	0.83	0.83	3000
1727991600	0.8	-0.02	-2.44	0.83	0.83	0.8	18175
1727905200	0.8199999	-0.03	-3.53	0.83	0.83	0.8199999	31157
1727818800	0.85	0	0.00	0.85	0.85	0.85	150
1727732400	0.85	0	0.00	0.85	0.85	0.85	0
1727473200	0.85	0	0.00	0.85	0.85	0.85	0
1727386800	0.85	0	0.00	0.85	0.85	0.85	0
1727300400	0.85	-0.02	-2.30	0.85	0.85	0.85	3000
1727214000	0.87	0	0.00	0.87	0.87	0.87	150
1727127600	0.87	0	0.00	0.87	0.87	0.87	650
1726868400	0.87	0.03	3.57	0.87	0.87	0.87	1000
1726782000	0.84	-0.03	-3.45	0.84	0.84	0.84	1000
1726695600	0.87	0.02	2.35	0.87	0.87	0.87	2000
1726609200	0.85	-0.02	-2.30	0.87	0.87	0.85	9050
1726522800	0.87	-0.09	-9.38	0.9	0.9	0.87	4300
1726263600	0.96	0	0.00	0.96	0.96	0.96	0
1726177200	0.96	0	0.00	0.96	0.96	0.96	310
1726090800	0.96	0	0.00	0.96	0.96	0.96	150
1726004400	0.96	0	0.00	0.96	0.96	0.96	0
1725918000	0.96	0.06	6.67	0.96	0.96	0.96	1000
1725658800	0.9	0.05	5.88	0.9	0.9	0.9	4800
1725572400	0.85	0	0.00	0.85	0.85	0.85	160
1725486000	0.85	0	0.00	0.9	0.9	0.85	4001
1725399600	0.85	-0.14	-14.14	0.86	0.86	0.85	1980
1725054000	0.99	0	0.00	0.99	0.99	0.99	90
1724967600	0.99	0.1700001	20.73	0.98	0.99	0.98	4833
1724881200	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	280
1724794800	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0

Black Mammoth Metals

Fulgent Genetics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관