Canadian Premium Sands Inc【CPS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSXV
Canadian Premium Sands Inc (CPS)
Canadian Premium Sands Inc (CPS) 과거

Canadian Premium Sands Inc (CPS)

0.30

-0.03

(-9.09%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	3.44827586207	0.29	0.345	0.29	17123	0.32146795	CS
4	0.02	7.14285714286	0.28	0.345	0.275	12618	0.30671406	CS
12	-0.035	-10.447761194	0.335	0.36	0.27	17050	0.31340556	CS
26	0.005	1.69491525424	0.295	0.36	0.19	25838	0.2703942	CS
52	-0.05	-14.2857142857	0.35	0.45	0.19	23909	0.29122567	CS
156	-0.1	-25	0.4	0.63	0.19	29289	0.39780556	CS
260	-0.3	-50	0.6	0.63	0.1	21599	0.38327176	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.3	-0.03	-9.09	0.31	0.31	0.3	4701
1737067200	0.33	-0.015	-4.35	0.315	0.33	0.315	19742
1736980800	0.3449999	0.0449999	15.00	0.3449999	0.3449999	0.3449999	25000
1736894400	0.3	-0.01	-3.23	0.315	0.315	0.3	28800
1736808000	0.31	0	0.00	0.31	0.31	0.31	2524
1736548800	0.31	0	0.00	0.29	0.31	0.29	9550
1736462400	0.31	0.0250001	8.77	0.28	0.31	0.28	16700
1736376000	0.2849999	-0.025	-8.06	0.29	0.29	0.2849999	2300
1736289600	0.31	0.01	3.33	0.28	0.31	0.28	15500
1736203200	0.3	-0.01	-3.23	0.315	0.315	0.3	31921
1735944000	0.31	0.015	5.08	0.325	0.325	0.31	6550
1735857600	0.295	0.02	7.27	0.275	0.3	0.275	13246
1735684800	0.275	0	0.00	0.28	0.28	0.275	4030
1735598400	0.275	-0.015	-5.17	0.28	0.28	0.275	9000
1735339200	0.29	0.01	3.57	0.3	0.3	0.29	22630
1735069200	0.28	0.005	1.82	0.28	0.28	0.28	4000
1734993600	0.275	-0.015	-5.17	0.275	0.275	0.275	1500
1734734400	0.29	0.0050001	1.75	0.28	0.29	0.28	1506
1734648000	0.2849999	0.0099999	3.64	0.2849999	0.2849999	0.2849999	1916
1734561600	0.275	-0.005	-1.79	0.28	0.28	0.275	3500
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

Canadian Premium Sands

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관