Desert Mountain Energy Corp【DME】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSXV
Desert Mountain Energy Corp (DME)
Desert Mountain Energy Corp (DME) 과거

Desert Mountain Energy Corp (DME)

0.29

0.005

(1.75%)

마감 24 12월 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

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734734400	0.2849999	-0.01	-3.39	0.2849999	0.2849999	0.2849999	45500
1734648000	0.295	0.015	5.36	0.26	0.295	0.255	67660
1734561600	0.28	0.005	1.82	0.28	0.28	0.28	928
1734475200	0.275	-0.005	-1.79	0.265	0.2849999	0.255	125006
1734388800	0.28	0.015	5.66	0.27	0.29	0.265	47500
1734129600	0.265	-0.01	-3.64	0.29	0.29	0.26	58200
1734043200	0.275	0.02	7.84	0.255	0.275	0.25	144050
1733956800	0.255	-0.01	-3.77	0.28	0.29	0.255	61375
1733870400	0.265	-0.02	-7.02	0.2849999	0.2849999	0.265	25500
1733784000	0.2849999	0.0199999	7.55	0.265	0.32	0.255	77396
1733524800	0.265	-0.005	-1.85	0.27	0.275	0.265	63100
1733438400	0.27	0	0.00	0.2849999	0.2849999	0.27	34510
1733352000	0.27	0	0.00	0.27	0.27	0.27	4400
1733265600	0.27	-0.005	-1.82	0.275	0.2849999	0.27	188500
1733179200	0.275	-0.01	-3.51	0.28	0.2849999	0.265	113135
1732920000	0.2849999	0	0.00	0.28	0.2849999	0.28	3300
1732833600	0.2849999	0	0.00	0.28	0.2849999	0.28	43860
1732747200	0.2849999	0.0049999	1.79	0.28	0.2849999	0.28	43250
1732660800	0.28	-0.015	-5.08	0.28	0.28	0.28	16293
1732574400	0.295	0.0100001	3.51	0.295	0.295	0.295	7690
1732315200	0.2849999	-0.005	-1.72	0.28	0.295	0.28	25277
1732228800	0.29	0	0.00	0.29	0.29	0.29	0
1732142400	0.29	0	0.00	0.29	0.29	0.28	25500
1732056000	0.29	0	0.00	0.29	0.29	0.29	10089
1731969600	0.29	0	0.00	0.3	0.3	0.28	94756
1731710400	0.29	0	0.00	0.29	0.3	0.2849999	33501
1731624000	0.29	-0.005	-1.69	0.2849999	0.29	0.2849999	16700
1731537600	0.295	0.015	5.36	0.305	0.32	0.2849999	61800
1731451200	0.28	-0.045	-13.85	0.32	0.32	0.28	58695
1731364800	0.325	0.015	4.84	0.305	0.325	0.305	7015
1731105600	0.31	-0.01	-3.13	0.315	0.315	0.305	35500
1731019200	0.32	0	0.00	0.32	0.32	0.315	23233
1730932800	0.32	0.01	3.23	0.315	0.32	0.315	7000
1730846400	0.31	0.005	1.64	0.305	0.31	0.305	3402
1730760000	0.305	-0.04	-11.59	0.335	0.335	0.305	24264
1730497200	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1730410800	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1730324400	0.3449999	0.0149999	4.55	0.33	0.3449999	0.33	7507
1730238000	0.33	0.03	10.00	0.32	0.33	0.32	15000
1730151600	0.3	-0.005	-1.64	0.315	0.315	0.295	20250
1729892400	0.305	-0.045	-12.86	0.325	0.325	0.3	133682
1729806000	0.35	0	0.00	0.35	0.35	0.35	463
1729719600	0.35	0.0050001	1.45	0.335	0.35	0.33	23000
1729633200	0.3449999	0.0049999	1.47	0.34	0.35	0.34	63270
1729546800	0.34	0.005	1.49	0.305	0.34	0.305	23050
1729287600	0.335	0.015	4.69	0.33	0.335	0.33	22500
1729201200	0.32	-0.005	-1.54	0.32	0.32	0.32	2000
1729114800	0.325	-0.025	-7.14	0.35	0.35	0.325	39030
1729028400	0.35	0.04	12.90	0.34	0.35	0.34	97663
1728682800	0.31	-0.03	-8.82	0.3449999	0.3449999	0.31	63824
1728596400	0.34	-0.01	-2.86	0.31	0.35	0.31	23510
1728510000	0.35	0	0.00	0.35	0.35	0.35	0
1728423600	0.35	-0.015	-4.11	0.35	0.35	0.32	48015
1728337200	0.365	0.005	1.39	0.36	0.365	0.36	2815
1728078000	0.36	-0.03	-7.69	0.375	0.375	0.36	42200
1727991600	0.39	0	0.00	0.39	0.39	0.39	10295
1727905200	0.39	0	0.00	0.39	0.39	0.39	25
1727818800	0.39	0	0.00	0.37	0.4	0.37	11500
1727732400	0.39	0	0.00	0.39	0.39	0.39	0
1727473200	0.39	-0.005	-1.27	0.4099999	0.4099999	0.39	9395
1727386800	0.395	0.015	3.95	0.395	0.395	0.39	19730
1727300400	0.38	0.015	4.11	0.38	0.38	0.38	501
1727214000	0.365	-0.035	-8.75	0.375	0.4099999	0.365	57809
1727127600	0.4	0.005	1.27	0.405	0.42	0.4	52396

Desert Mountain Energy

Norfolk Southern

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관