C3 Metals Inc【CCCM】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

C3 Metals Inc (CCCM)

0.255

0.00

(0.00%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732315200	0.255	0.005	2.00	0.255	0.255	0.255	4038
1732228800	0.25	-0.005	-1.96	0.25	0.25	0.25	100215
1732142400	0.255	0	0.00	0.255	0.255	0.25	32500
1732056000	0.255	-0.01	-3.77	0.26	0.265	0.255	117346
1731969600	0.265	0.005	1.92	0.265	0.265	0.265	3506
1731710400	0.26	0	0.00	0.26	0.26	0.26	201654
1731624000	0.26	0.005	1.96	0.255	0.26	0.255	1615
1731537600	0.255	0	0.00	0.255	0.255	0.25	32500
1731451200	0.255	-0.045	-15.00	0.3	0.3	0.255	23500
1731364800	0.3	-0.005	-1.64	0.305	0.305	0.3	1500
1731105600	0.305	0	0.00	0.305	0.305	0.305	0
1731019200	0.305	-0.01	-3.17	0.315	0.315	0.305	47510
1730932800	0.315	0	0.00	0.315	0.315	0.315	2753
1730846400	0.315	-0.005	-1.56	0.32	0.32	0.315	2500
1730760000	0.32	-0.01	-3.03	0.325	0.325	0.32	27512
1730497200	0.33	0	0.00	0.33	0.33	0.33	0
1730410800	0.33	0	0.00	0.33	0.33	0.33	0
1730324400	0.33	0	0.00	0.33	0.33	0.33	33000
1730238000	0.33	0	0.00	0.34	0.34	0.33	43500
1730151600	0.33	-0.005	-1.49	0.33	0.33	0.33	13269
1729892400	0.335	-0.005	-1.47	0.335	0.335	0.335	5000
1729806000	0.34	0	0.00	0.34	0.34	0.34	49597
1729719600	0.34	-0.01	-2.86	0.3449999	0.3449999	0.34	31635
1729633200	0.35	0.0050001	1.45	0.3449999	0.35	0.3449999	19882
1729546800	0.3449999	0.0049999	1.47	0.34	0.35	0.34	20000
1729287600	0.34	0	0.00	0.34	0.34	0.34	0
1729201200	0.34	0	0.00	0.34	0.34	0.34	4912
1729114800	0.34	0	0.00	0.34	0.34	0.34	200
1729028400	0.34	-0.01	-2.86	0.355	0.355	0.34	5074
1728682800	0.35	0	0.00	0.35	0.36	0.35	41500
1728596400	0.35	-0.025	-6.67	0.37	0.37	0.35	20763
1728510000	0.375	-0.01	-2.60	0.375	0.375	0.375	1502
1728423600	0.385	0.02	5.48	0.365	0.385	0.365	4116
1728337200	0.365	-0.015	-3.95	0.365	0.365	0.365	4800
1728078000	0.38	0	0.00	0.38	0.38	0.38	5000
1727991600	0.38	0.02	5.56	0.36	0.38	0.36	11000
1727905200	0.36	0.005	1.41	0.36	0.36	0.36	9500
1727818800	0.355	0.005	1.43	0.355	0.355	0.355	2500
1727732400	0.35	-0.01	-2.78	0.35	0.35	0.35	1538
1727473200	0.36	0.01	2.86	0.36	0.36	0.36	1000
1727386800	0.35	0.035	11.11	0.33	0.35	0.33	29500
1727300400	0.315	-0.01	-3.08	0.315	0.315	0.315	500
1727214000	0.325	0.02	6.56	0.315	0.325	0.315	20000
1727127600	0.305	0	0.00	0.31	0.315	0.295	28500
1726868400	0.305	0.005	1.67	0.295	0.305	0.2849999	72000
1726782000	0.3	0.025	9.09	0.29	0.3	0.29	11500
1726695600	0.275	-0.035	-11.29	0.31	0.31	0.275	5017
1726609200	0.31	0.015	5.08	0.305	0.31	0.305	4000
1726522800	0.295	-0.015	-4.84	0.305	0.31	0.295	14000
1726263600	0.31	-0.01	-3.13	0.305	0.31	0.305	9000
1726177200	0.32	0.01	3.23	0.32	0.32	0.32	576
1726090800	0.31	-0.01	-3.13	0.31	0.32	0.31	8524
1726004400	0.32	-0.005	-1.54	0.32	0.32	0.3	13000
1725918000	0.325	-0.005	-1.52	0.315	0.34	0.315	16500
1725658800	0.33	-0.01	-2.94	0.31	0.33	0.31	1500
1725572400	0.34	0	0.00	0.33	0.34	0.31	28885
1725486000	0.34	0.01	3.03	0.325	0.34	0.325	11000
1725399600	0.33	0.01	3.13	0.325	0.33	0.325	3000
1725054000	0.32	-0.02	-5.88	0.32	0.32	0.31	8000
1724967600	0.34	0	0.00	0.325	0.34	0.325	5000
1724881200	0.34	0.02	6.25	0.34	0.34	0.34	1500
1724794800	0.32	-0.015	-4.48	0.34	0.34	0.32	14501
1724708400	0.335	0.015	4.69	0.32	0.335	0.32	8615

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관