Emerita Resources Corp【EMO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Emerita Resources Corp (EMO)

0.63

0.01

(1.61%)

마감 14 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	8.62068965517	0.58	0.65	0.56	132668	0.60942422	CS
4	-0.05	-7.35294117647	0.68	0.68	0.55	127116	0.61122254	CS
12	-0.02	-3.07692307692	0.65	0.72	0.55	122501	0.63344641	CS
26	0.02	3.27868852459	0.61	0.78	0.455	159162	0.63716645	CS
52	0.31	96.875	0.32	0.78	0.29	180215	0.52890543	CS
156	-2.47	-79.6774193548	3.1	3.84	0.255	310143	1.34065809	CS
260	0.53	530	0.1	4.14	0.02	421003	1.20695185	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731537600	0.63	0.01	1.61	0.63	0.64	0.61	88919
1731451200	0.62	0.01	1.64	0.63	0.64	0.62	181350
1731364800	0.61	-0.02	-3.17	0.63	0.65	0.6	293380
1731105600	0.63	0.01	1.61	0.62	0.63	0.61	36752
1731019200	0.62	0.06	10.71	0.5699999	0.62	0.56	77707
1730932800	0.56	-0.02	-3.45	0.58	0.58	0.56	74151
1730846400	0.58	0.02	3.57	0.56	0.58	0.55	102097
1730760000	0.56	-0.02	-3.45	0.58	0.58	0.55	153826
1730497200	0.58	0.0100001	1.75	0.58	0.59	0.58	75867
1730410800	0.5699999	0	0.00	0.5699999	0.6	0.56	251935
1730324400	0.5699999	-0.04	-6.56	0.6	0.6	0.5699999	210514
1730238000	0.61	-0.01	-1.61	0.62	0.62	0.5699999	203315
1730151600	0.62	-0.01	-1.59	0.63	0.64	0.61	114852
1729892400	0.63	-0.02	-3.08	0.65	0.65	0.63	92500
1729806000	0.65	0.01	1.56	0.64	0.65	0.64	28500
1729719600	0.64	-0.01	-1.54	0.65	0.65	0.64	120302
1729633200	0.65	-0.03	-4.41	0.68	0.68	0.65	276122
1729546800	0.68	0.01	1.49	0.68	0.68	0.67	30454
1729287600	0.67	0	0.00	0.67	0.67	0.67	39073
1729201200	0.67	-0.01	-1.47	0.67	0.67	0.67	82334
1729114800	0.68	0.01	1.49	0.68	0.68	0.67	97279
1729028400	0.67	-0.01	-1.47	0.6899999	0.7	0.67	285250
1728682800	0.68	0	0.00	0.68	0.68	0.67	133452
1728596400	0.68	-0.02	-2.86	0.68	0.68	0.67	55100
1728510000	0.7	0	0.00	0.7	0.7	0.7	0
1728423600	0.7	0	0.00	0.7	0.7	0.6899999	37883
1728337200	0.7	-0.01	-1.41	0.71	0.72	0.68	137033
1728078000	0.71	0.04	5.97	0.67	0.71	0.67	68218
1727991600	0.67	0.01	1.52	0.67	0.67	0.66	99240
1727905200	0.66	0	0.00	0.67	0.67	0.65	57256
1727818800	0.66	-0.02	-2.94	0.68	0.68	0.66	38955
1727732400	0.68	0	0.00	0.68	0.68	0.68	0
1727473200	0.68	0	0.00	0.68	0.6899999	0.67	74162
1727386800	0.68	-0.03	-4.23	0.71	0.71	0.66	136013
1727300400	0.71	-0.01	-1.39	0.72	0.72	0.6899999	59832
1727214000	0.72	0.07	10.77	0.65	0.72	0.65	82427
1727127600	0.65	-0.04	-5.80	0.6899999	0.6899999	0.64	109266
1726868400	0.6899999	0.0099999	1.47	0.6899999	0.6899999	0.67	44500
1726782000	0.68	-0.02	-2.86	0.7	0.7	0.68	65067
1726695600	0.7	0.03	4.48	0.6899999	0.7	0.6899999	80919
1726609200	0.67	-0.04	-5.63	0.72	0.72	0.67	177939
1726522800	0.71	0.05	7.58	0.66	0.71	0.66	226128
1726263600	0.66	0.04	6.45	0.64	0.66	0.64	123275
1726177200	0.62	0.02	3.33	0.61	0.63	0.61	58300
1726090800	0.6	-0.01	-1.64	0.61	0.61	0.6	115100
1726004400	0.61	0	0.00	0.61	0.61	0.61	0
1725918000	0.61	0.01	1.67	0.6	0.63	0.6	143814
1725658800	0.6	0	0.00	0.61	0.61	0.59	115270
1725572400	0.6	-0.01	-1.64	0.62	0.62	0.6	75918
1725486000	0.61	-0.01	-1.61	0.62	0.62	0.6	291968
1725399600	0.62	0.02	3.33	0.61	0.62	0.59	68299
1725054000	0.6	0.02	3.45	0.61	0.61	0.59	69654
1724967600	0.58	-0.01	-1.69	0.6	0.6	0.58	49731
1724881200	0.59	-0.01	-1.67	0.6	0.62	0.59	107013
1724794800	0.6	-0.01	-1.64	0.61	0.62	0.58	218387
1724708400	0.61	-0.01	-1.61	0.63	0.64	0.6	137374
1724449200	0.62	-0.01	-1.59	0.65	0.66	0.61	250328
1724362800	0.63	0	0.00	0.64	0.64	0.62	211735
1724276400	0.63	-0.02	-3.08	0.65	0.65	0.62	190449
1724190000	0.65	0.01	1.56	0.66	0.66	0.64	241976
1724103600	0.64	-0.01	-1.54	0.65	0.66	0.64	1044469
1723844400	0.65	0	0.00	0.65	0.68	0.65	557695
1723758000	0.65	-0.01	-1.52	0.66	0.67	0.64	93899
1723671600	0.66	0	0.00	0.66	0.6899999	0.64	187138

Emerita Resources

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관