Canadian Premium Sands Inc【CPS】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
Canadian Premium Sands Inc (CPS)
Canadian Premium Sands Inc (CPS) 과거

Canadian Premium Sands Inc (CPS)

0.28

0.00

(0.00%)

마감 18 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-3.44827586207	0.29	0.29	0.28	14437	0.28933164	CS
4	-0.005	-1.75438596491	0.285	0.32	0.275	13604	0.29038401	CS
12	0.01	3.7037037037	0.27	0.36	0.26	16807	0.3126818	CS
26	-0.01	-3.44827586207	0.29	0.36	0.19	27300	0.26945363	CS
52	-0.03	-9.67741935484	0.31	0.45	0.19	24604	0.29315122	CS
156	-0.095	-25.3333333333	0.375	0.63	0.19	29423	0.39769246	CS
260	-0.27	-49.0909090909	0.55	0.7	0.1	21584	0.38505885	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734475200	0.28	-0.005	-1.75	0.28	0.28	0.28	2853
1734388800	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	10
1734129600	0.2849999	-0.005	-1.72	0.2849999	0.2849999	0.2849999	3933
1734043200	0.29	0	0.00	0.29	0.29	0.29	33888
1733956800	0.29	0	0.00	0.29	0.29	0.29	31500
1733870400	0.29	0.01	3.57	0.275	0.29	0.275	27658
1733784000	0.28	0	0.00	0.295	0.295	0.28	7000
1733524800	0.28	-0.015	-5.08	0.28	0.3	0.28	12500
1733438400	0.295	0	0.00	0.295	0.295	0.295	5
1733352000	0.295	0.005	1.72	0.295	0.3	0.295	4626
1733265600	0.29	-0.005	-1.69	0.295	0.295	0.29	4000
1733179200	0.295	-0.005	-1.67	0.295	0.295	0.295	2764
1732920000	0.3	0.0150001	5.26	0.295	0.3	0.295	31000
1732833600	0.2849999	-0.015	-5.00	0.29	0.29	0.2849999	7384
1732747200	0.3	0.01	3.45	0.3	0.3	0.3	2500
1732660800	0.29	0.0050001	1.75	0.29	0.29	0.29	7000
1732574400	0.2849999	0.0049999	1.79	0.32	0.32	0.2849999	11100
1732315200	0.28	-0.01	-3.45	0.29	0.31	0.28	10020
1732228800	0.29	-0.01	-3.33	0.29	0.29	0.2849999	55500
1732142400	0.3	0.01	3.45	0.2849999	0.3	0.2849999	16837
1732056000	0.29	-0.035	-10.77	0.28	0.295	0.28	57050
1731969600	0.325	-0.005	-1.52	0.315	0.325	0.27	34000
1731710400	0.33	0	0.00	0.33	0.33	0.33	252
1731624000	0.33	0	0.00	0.33	0.33	0.33	1500
1731537600	0.33	0	0.00	0.335	0.335	0.27	16000
1731451200	0.33	0	0.00	0.335	0.335	0.33	181000
1731364800	0.33	-0.02	-5.71	0.3449999	0.3449999	0.33	25800
1731105600	0.35	0	0.00	0.35	0.35	0.35	1500
1731019200	0.35	0.0050001	1.45	0.35	0.35	0.35	28800
1730932800	0.3449999	-0.005	-1.43	0.3449999	0.3449999	0.3449999	3207
1730846400	0.35	0	0.00	0.35	0.35	0.35	0
1730760000	0.35	0.015	4.48	0.335	0.35	0.335	58287
1730497200	0.335	0.005	1.52	0.36	0.36	0.335	14010
1730410800	0.33	-0.015	-4.35	0.355	0.355	0.33	34579
1730324400	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1730238000	0.3449999	-0.01	-2.82	0.355	0.355	0.3449999	11075
1730151600	0.355	0.02	5.97	0.35	0.355	0.3449999	12819
1729892400	0.335	0	0.00	0.335	0.335	0.335	0
1729806000	0.335	0	0.00	0.335	0.335	0.335	0
1729719600	0.335	-0.015	-4.29	0.35	0.35	0.335	5000
1729633200	0.35	0.02	6.06	0.34	0.355	0.34	7000
1729546800	0.33	0.015	4.76	0.35	0.35	0.33	2500
1729287600	0.315	-0.015	-4.55	0.33	0.33	0.315	6248
1729201200	0.33	0.01	3.13	0.31	0.36	0.31	43395
1729114800	0.32	0.03	10.34	0.31	0.32	0.31	21016
1729028400	0.29	-0.005	-1.69	0.31	0.315	0.29	12710
1728682800	0.295	-0.005	-1.67	0.295	0.295	0.295	3325
1728596400	0.3	0.04	15.38	0.265	0.3	0.265	78460
1728510000	0.26	0	0.00	0.26	0.26	0.26	0
1728423600	0.26	-0.01	-3.70	0.26	0.26	0.26	4516
1728337200	0.27	-0.01	-3.57	0.27	0.27	0.27	2200
1728078000	0.28	-0.01	-3.45	0.295	0.295	0.28	6770
1727991600	0.29	0	0.00	0.29	0.29	0.29	0
1727905200	0.29	0	0.00	0.29	0.29	0.29	200
1727818800	0.29	0.02	7.41	0.2849999	0.295	0.2849999	5800
1727732400	0.27	0	0.00	0.27	0.27	0.27	0
1727473200	0.27	-0.03	-10.00	0.29	0.29	0.27	6000
1727386800	0.3	0.035	13.21	0.28	0.3	0.27	14500
1727300400	0.265	-0.01	-3.64	0.27	0.27	0.265	4035
1727214000	0.275	-0.005	-1.79	0.275	0.275	0.275	6000
1727127600	0.28	-0.005	-1.75	0.3	0.3	0.28	49100
1726868400	0.2849999	0.0049999	1.79	0.28	0.3	0.28	124182
1726782000	0.28	-0.01	-3.45	0.28	0.28	0.255	58282
1726695600	0.29	0.09	45.00	0.24	0.3	0.24	117824

Canadian Premium Sands

TAGUS Sociedade de Titul...

Caixa Seguridade Partici... ON

Antero Resources

Intesa Sanpaolo

Fresenius Medical Care

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관