Canada Nickel Company Inc【CNC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
TSXV
Canada Nickel Company Inc (CNC)
Canada Nickel Company Inc (CNC) 과거

Canada Nickel Company Inc (CNC)

0.82

-0.02

( -2.38% )

업데이트: 05:21:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-4.6511627907	0.86	0.86	0.81	164516	0.83864162	CS
4	-0.1	-10.8695652174	0.92	0.95	0.81	168269	0.87014379	CS
12	-0.24	-22.641509434	1.06	1.08	0.81	206996	0.93652986	CS
26	-0.24	-22.641509434	1.06	1.22	0.81	189098	1.00181859	CS
52	-0.68	-45.3333333333	1.5	1.62	0.81	202489	1.20541372	CS
156	-2.1	-71.9178082192	2.92	4.01	0.81	215650	1.63348498	CS
260	0.32	64	0.5	4.54	0.38	227714	2.04034225	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738104000	0.84	-0.02	-2.33	0.85	0.85	0.83	158360
1738017600	0.86	0.02	2.38	0.84	0.86	0.84	257013
1737758400	0.84	0.0200001	2.44	0.83	0.84	0.8199999	94325
1737672000	0.8199999	0	0.00	0.83	0.84	0.81	173057
1737585600	0.8199999	-0.03	-3.53	0.86	0.86	0.8199999	139825
1737499200	0.85	-0.02	-2.30	0.87	0.87	0.84	105312
1737412800	0.87	-0.01	-1.14	0.88	0.88	0.86	45699
1737153600	0.88	0.02	2.33	0.88	0.89	0.86	76480
1737067200	0.86	0.02	2.38	0.87	0.87	0.85	59503
1736980800	0.84	0	0.00	0.84	0.86	0.83	215619
1736894400	0.84	0.01	1.20	0.84	0.85	0.8199999	71179
1736808000	0.83	-0.03	-3.49	0.87	0.87	0.83	137729
1736548800	0.86	-0.02	-2.27	0.9	0.9	0.86	89404
1736462400	0.88	0.02	2.33	0.86	0.89	0.86	180513
1736376000	0.86	-0.03	-3.37	0.9	0.9	0.85	217761
1736289600	0.89	-0.02	-2.20	0.91	0.91	0.87	414365
1736203200	0.91	-0.02	-2.15	0.93	0.94	0.91	412056
1735944000	0.93	0.01	1.09	0.94	0.95	0.93	135520
1735857600	0.92	0	0.00	0.92	0.94	0.92	213397
1735684800	0.92	0	0.00	0.9	0.93	0.9	132767
1735598400	0.92	-0.02	-2.13	0.92	0.94	0.9	217248
1735339200	0.94	0.01	1.08	0.92	0.94	0.92	75730
1735069200	0.93	-0.02	-2.11	0.93	0.95	0.92	104688
1734993600	0.95	0.03	3.26	0.93	0.95	0.92	136591
1734734400	0.92	-0.01	-1.08	0.94	0.95	0.92	211629
1734648000	0.93	0.01	1.09	0.92	0.94	0.92	273243
1734561600	0.92	-0.04	-4.17	0.94	0.95	0.92	261871
1734475200	0.96	-0.01	-1.03	0.97	0.97	0.91	491299
1734388800	0.97	0.03	3.19	0.95	0.97	0.93	380870
1734129600	0.94	0.02	2.17	0.91	0.94	0.9	116955
1734043200	0.92	-0.02	-2.13	0.94	0.94	0.91	102128
1733956800	0.94	0.04	4.44	0.92	0.94	0.91	166210
1733870400	0.9	-0.02	-2.17	0.91	0.91	0.89	216089
1733784000	0.92	-0.01	-1.08	0.93	0.94	0.92	234298
1733524800	0.93	-0.01	-1.06	0.94	0.95	0.91	394042
1733438400	0.94	-0.02	-2.08	0.97	0.97	0.94	288174
1733352000	0.96	0	0.00	0.97	0.97	0.95	90373
1733265600	0.96	0	0.00	0.95	0.97	0.95	80661
1733179200	0.96	-0.01	-1.03	0.98	0.98	0.94	698907
1732920000	0.97	0.01	1.04	0.97	0.98	0.96	167148
1732833600	0.96	0	0.00	0.96	0.98	0.96	144205
1732747200	0.96	0.01	1.05	0.97	0.99	0.96	153088
1732660800	0.95	-0.03	-3.06	0.97	0.97	0.95	48656
1732574400	0.98	0	0.00	0.99	0.99	0.94	405933
1732315200	0.98	0.01	1.03	0.97	0.99	0.97	123210
1732228800	0.97	0.01	1.04	0.96	0.97	0.95	136212
1732142400	0.96	0	0.00	0.96	0.97	0.95	221734
1732056000	0.96	0.01	1.05	0.95	0.96	0.94	259977
1731969600	0.95	-0.01	-1.04	0.97	0.98	0.94	182098
1731710400	0.96	-0.03	-3.03	0.99	0.99	0.94	410946
1731624000	0.99	-0.01	-1.00	1	1	0.98	155629
1731537600	1	0	0.00	1	1.01	0.99	154402
1731451200	1	-0.01	-0.99	1.03	1.03	0.99	355315
1731364800	1.01	-0.01	-0.98	1.03	1.03	1	384034
1731105600	1.02	0	0.00	1.03	1.05	1.02	200088
1731019200	1.02	-0.03	-2.86	1.02	1.05	1.02	81937
1730932800	1.05	-0.03	-2.78	1.06	1.08	0.98	343259
1730846400	1.08	0.09	9.09	1.04	1.1	1.01	534131
1730760000	0.99	-0.03	-2.94	1.01	1.02	0.98	271782
1730497200	1.02	0	0.00	1.03	1.03	1	113012
1730410800	1.02	-0.02	-1.92	1.04	1.04	1.02	43390
1730324400	1.04	0.02	1.96	1.02	1.04	1.01	85570
1730238000	1.02	-0.02	-1.92	1.04	1.04	1.01	77484

Rockhopper Exploration

TWD vs US Dollar

Wisdom Tree Emerging Mar...

Permian Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관