Critical Elements Lithium Corporation【CRE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSXV
Critical Elements Lithium Corporation (CRE)
Critical Elements Lithium Corporation (CRE) 과거

Critical Elements Lithium Corporation (CRE)

0.495

-0.025

(-4.81%)

마감 21 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-4.80769230769	0.52	0.55	0.48	140997	0.52424354	CS
4	-0.065	-11.6071428571	0.56	0.7	0.48	139383	0.58221113	CS
12	0.105	26.9230769231	0.39	0.7	0.335	187045	0.49280548	CS
26	0.12	32	0.375	0.74	0.33	181265	0.48408305	CS
52	-0.125	-20.1612903226	0.62	1.05	0.33	151982	0.54601405	CS
156	-0.815	-62.213740458	1.31	3.03	0.33	268566	1.60075247	CS
260	0.24	94.1176470588	0.255	3.03	0.205	249121	1.45469177	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742506800	0.495	-0.025	-4.81	0.495	0.52	0.495	65157
1742420400	0.52	-0.03	-5.45	0.5	0.52	0.5	147709
1742334000	0.55	0.01	1.85	0.53	0.55	0.495	182791
1742247600	0.54	0.04	8.00	0.54	0.54	0.49	152907
1741988400	0.5	0.01	2.04	0.51	0.51	0.48	109707
1741902000	0.49	-0.03	-5.77	0.52	0.52	0.48	111870
1741815600	0.52	-0.01	-1.89	0.53	0.53	0.51	52900
1741729200	0.53	0	0.00	0.54	0.55	0.53	64357
1741642800	0.53	-0.06	-10.17	0.5699999	0.5699999	0.5	210046
1741387200	0.59	-0.01	-1.67	0.58	0.59	0.58	48870
1741300800	0.6	0.01	1.69	0.6	0.6	0.58	24361
1741214400	0.59	0.01	1.72	0.5699999	0.59	0.5699999	38761
1741128000	0.58	-0.1	-14.71	0.68	0.68	0.58	268083
1741041600	0.68	0.03	4.62	0.65	0.7	0.64	221401
1740782400	0.65	0.03	4.84	0.6	0.65	0.59	186350
1740696000	0.62	0	0.00	0.63	0.64	0.62	95373
1740609600	0.62	0.0500001	8.77	0.58	0.63	0.58	203224
1740523200	0.5699999	-0.02	-3.39	0.59	0.59	0.55	140772
1740436800	0.59	-0.03	-4.84	0.6	0.62	0.59	100845
1740177600	0.62	0.0500001	8.77	0.59	0.63	0.59	370918
1740091200	0.5699999	-0.01	-1.72	0.56	0.5699999	0.56	56405
1740004800	0.58	0.03	5.45	0.52	0.6	0.52	849767
1739918400	0.55	-0.02	-3.51	0.5699999	0.5699999	0.54	76916
1739572800	0.5699999	0.0399999	7.55	0.53	0.58	0.5	212584
1739486400	0.53	0.02	3.92	0.495	0.53	0.495	74016
1739400000	0.51	-0.05	-8.93	0.53	0.53	0.49	191986
1739313600	0.56	-0.04	-6.67	0.6	0.61	0.54	288776
1739227200	0.6	0.105	21.21	0.5699999	0.63	0.55	812462
1738968000	0.495	0.045	10.00	0.48	0.5	0.475	613074
1738881600	0.45	0.07	18.42	0.395	0.46	0.39	652412
1738795200	0.38	0.02	5.56	0.36	0.39	0.36	235680
1738708800	0.36	0.02	5.88	0.34	0.36	0.34	57348
1738622400	0.34	-0.005	-1.45	0.335	0.3449999	0.335	89943
1738363200	0.3449999	-0.005	-1.43	0.35	0.355	0.3449999	71400
1738276800	0.35	0	0.00	0.35	0.36	0.3449999	84008
1738190400	0.35	0	0.00	0.355	0.355	0.34	57595
1738104000	0.35	0	0.00	0.3449999	0.36	0.335	148844
1738017600	0.35	-0.01	-2.78	0.36	0.36	0.34	300108
1737758400	0.36	0.01	2.86	0.36	0.38	0.355	376615
1737672000	0.35	-0.005	-1.41	0.365	0.365	0.35	181593
1737585600	0.355	-0.01	-2.74	0.36	0.36	0.355	282839
1737499200	0.365	-0.015	-3.95	0.375	0.375	0.36	167633
1737412800	0.38	0	0.00	0.385	0.385	0.375	218456
1737153600	0.38	-0.005	-1.30	0.38	0.385	0.37	252578
1737067200	0.385	-0.015	-3.75	0.395	0.395	0.375	65587
1736980800	0.4	-0.005	-1.23	0.405	0.405	0.395	129893
1736894400	0.405	0.005	1.25	0.405	0.445	0.39	117276
1736808000	0.4	-0.025	-5.88	0.43	0.43	0.4	36527
1736548800	0.425	-0.005	-1.16	0.43	0.43	0.42	9966
1736462400	0.43	-0.03	-6.52	0.425	0.445	0.4099999	116564
1736376000	0.46	0	0.00	0.46	0.46	0.455	49157
1736289600	0.46	-0.005	-1.08	0.46	0.46	0.445	151941
1736203200	0.465	-0.015	-3.13	0.485	0.485	0.455	78682
1735944000	0.48	0.03	6.67	0.475	0.5	0.455	211931
1735857600	0.45	0.05	12.50	0.395	0.45	0.395	299940
1735684800	0.4	0.03	8.11	0.375	0.4	0.375	131490
1735598400	0.37	-0.015	-3.90	0.38	0.38	0.37	80497
1735339200	0.385	0.015	4.05	0.39	0.39	0.375	97858
1735069200	0.37	-0.01	-2.63	0.395	0.395	0.37	114490
1734993600	0.38	-0.02	-5.00	0.385	0.385	0.355	150847

Critical Elements Lithium

RBC Quant European Divid...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관