Element 29 Resources Inc【ECU】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
Element 29 Resources Inc (ECU)
Element 29 Resources Inc (ECU) 과거

Element 29 Resources Inc (ECU)

0.32

-0.01

(-3.03%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-8.57142857143	0.35	0.41	0.305	111820	0.34361295	CS
4	-0.125	-28.0898876404	0.445	0.445	0.305	73132	0.37044113	CS
12	-0.21	-39.6226415094	0.53	0.61	0.305	48008	0.43913729	CS
26	-0.04	-11.1111111111	0.36	0.65	0.305	68476	0.46319906	CS
52	0.175	120.689655172	0.145	0.65	0.14	50537	0.39168297	CS
156	-0.25	-43.8596491228	0.57	0.65	0.1	35823	0.30957518	CS
260	-0.18	-36	0.5	0.74	0.1	49473	0.41862115	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744321200	0.32	-0.01	-3.03	0.325	0.325	0.32	43503
1744234800	0.33	0	0.00	0.33	0.33	0.33	15500
1744148400	0.33	-0.005	-1.49	0.33	0.34	0.33	164500
1744062000	0.335	-0.005	-1.47	0.32	0.335	0.305	83000
1743802800	0.34	-0.055	-13.92	0.4099999	0.4099999	0.34	219100
1743716400	0.395	0.045	12.86	0.35	0.395	0.35	77000
1743630000	0.35	-0.025	-6.67	0.365	0.365	0.35	112800
1743543600	0.375	0.015	4.17	0.375	0.375	0.375	1500
1743457200	0.36	-0.01	-2.70	0.37	0.37	0.36	69500
1743198000	0.37	-0.005	-1.33	0.375	0.375	0.36	50000
1743111600	0.375	0	0.00	0.38	0.38	0.37	56700
1743025200	0.375	0.005	1.35	0.39	0.39	0.37	54333
1742938800	0.37	-0.02	-5.13	0.385	0.39	0.37	116000
1742852400	0.39	-0.015	-3.70	0.405	0.405	0.39	22500
1742593200	0.405	0.005	1.25	0.405	0.405	0.405	618
1742506800	0.4	-0.01	-2.44	0.4	0.405	0.4	15500
1742420400	0.4099999	-0.005	-1.20	0.415	0.415	0.4	34500
1742334000	0.415	0.0050001	1.22	0.4099999	0.42	0.4	74000
1742247600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	19979
1741988400	0.4099999	-0.015	-3.53	0.415	0.42	0.4099999	254501
1741902000	0.425	-0.005	-1.16	0.445	0.445	0.4099999	21104
1741815600	0.43	-0.025	-5.49	0.46	0.46	0.43	24000
1741729200	0.455	0.025	5.81	0.455	0.46	0.44	29129
1741642800	0.43	-0.055	-11.34	0.46	0.46	0.43	6225
1741387200	0.485	0.005	1.04	0.455	0.485	0.455	9500
1741300800	0.48	0.005	1.05	0.48	0.48	0.48	11500
1741214400	0.475	-0.005	-1.04	0.475	0.48	0.46	30500
1741128000	0.48	0.02	4.35	0.47	0.48	0.45	28000
1741041600	0.46	0	0.00	0.46	0.46	0.46	1000
1740782400	0.46	0.015	3.37	0.46	0.46	0.405	87000
1740696000	0.445	-0.025	-5.32	0.44	0.445	0.44	10490
1740609600	0.47	0.005	1.08	0.455	0.47	0.455	11000
1740523200	0.465	-0.035	-7.00	0.495	0.495	0.465	36000
1740436800	0.5	0.01	2.04	0.49	0.51	0.485	70436
1740177600	0.49	0	0.00	0.49	0.49	0.49	8500
1740091200	0.49	-0.01	-2.00	0.49	0.49	0.49	6500
1740004800	0.5	0.03	6.38	0.48	0.5	0.48	5500
1739918400	0.47	0	0.00	0.47	0.47	0.47	10
1739572800	0.47	-0.01	-2.08	0.48	0.485	0.47	27000
1739486400	0.48	0	0.00	0.48	0.48	0.48	1000
1739400000	0.48	-0.02	-4.00	0.5	0.5	0.47	90500
1739313600	0.5	0	0.00	0.5	0.5	0.5	0
1739227200	0.5	0	0.00	0.5	0.5	0.5	0
1738968000	0.5	0.03	6.38	0.495	0.5	0.495	6000
1738881600	0.47	-0.03	-6.00	0.47	0.47	0.47	5002
1738795200	0.5	-0.05	-9.09	0.52	0.52	0.5	51460
1738708800	0.55	0.095	20.88	0.47	0.55	0.47	68500
1738622400	0.455	-0.045	-9.00	0.51	0.51	0.455	18712
1738363200	0.5	-0.02	-3.85	0.5	0.5	0.5	23500
1738276800	0.52	0.01	1.96	0.51	0.52	0.51	9500
1738190400	0.51	0.01	2.00	0.5	0.51	0.5	27650
1738104000	0.5	-0.04	-7.41	0.5	0.52	0.5	67501
1738017600	0.54	-0.01	-1.82	0.55	0.58	0.52	158594
1737758400	0.55	0	0.00	0.55	0.55	0.55	9000
1737672000	0.55	-0.04	-6.78	0.6	0.61	0.55	38000
1737585600	0.59	0.06	11.32	0.53	0.6	0.52	142625
1737499200	0.53	0.02	3.92	0.5	0.55	0.5	191500
1737412800	0.51	0.01	2.00	0.51	0.51	0.51	5000
1737153600	0.5	-0.04	-7.41	0.54	0.54	0.485	41500
1737067200	0.54	0.03	5.88	0.53	0.54	0.53	12000
1736980800	0.51	-0.01	-1.92	0.51	0.51	0.51	500
1736894400	0.52	-0.05	-8.77	0.5699999	0.5699999	0.52	16460
1736808000	0.5699999	0.0199999	3.64	0.51	0.5699999	0.51	32056

Element 29 Resources

Invesco S&p 500 Equal We...

Nuveen California Qualit...

Grayscale Bitcoin Mini T...

Inspire Corporate Bond ETF

Hsbc Msci China A Iucits...

AI Media Technologies (PK)

Amundi FTSE 100 UCITS ET...

Nuveen Intermediate Dura...

Axie Infinity Shard

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관