Emerita Resources Corp【EMO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Emerita Resources Corp (EMO)

1.12

0.00

(0.00%)

마감 19 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-4.2735042735	1.17	1.19	1.07	226689	1.12016967	CS
4	-0.13	-10.4	1.25	1.36	1.07	305710	1.18579654	CS
12	0.47	72.3076923077	0.65	1.43	0.55	303938	0.98110373	CS
26	0.49	77.7777777778	0.63	1.43	0.55	217568	0.86412525	CS
52	0.675	151.685393258	0.445	1.43	0.375	216351	0.68326206	CS
156	-2.37	-67.9083094556	3.49	3.66	0.255	293108	1.1003488	CS
260	1.05	1500	0.07	4.14	0.02	420733	1.21026343	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	1.12	0	0.00	1.1299999	1.1299999	1.1	97754
1737067200	1.12	0.01	0.90	1.1299999	1.1399999	1.12	172130
1736980800	1.11	0.01	0.91	1.1	1.1299999	1.09	301750
1736894400	1.1	-0.02	-1.79	1.1299999	1.1299999	1.07	233849
1736808000	1.12	-0.03	-2.61	1.16	1.16	1.08	162823
1736548800	1.15	0	0.00	1.17	1.19	1.12	262893
1736462400	1.15	-0.04	-3.36	1.19	1.19	1.07	478930
1736376000	1.19	-0.04	-3.25	1.24	1.25	1.18	185454
1736289600	1.23	0.05	4.24	1.22	1.25	1.1399999	293961
1736203200	1.18	-0.13	-9.92	1.33	1.36	1.17	839196
1735944000	1.31	0.03	2.34	1.28	1.33	1.28	432572
1735857600	1.28	0.08	6.67	1.25	1.3	1.24	526248
1735684800	1.2	0	0.00	1.2	1.21	1.2	188849
1735598400	1.2	0.03	2.56	1.19	1.2	1.17	176689
1735339200	1.17	0	0.00	1.18	1.19	1.17	124248
1735069200	1.17	0.02	1.74	1.17	1.17	1.1399999	77487
1734993600	1.15	-0.01	-0.86	1.19	1.26	1.1399999	359818
1734734400	1.16	-0.04	-3.33	1.25	1.25	1.16	380167
1734648000	1.2	0.04	3.45	1.17	1.21	1.06	435563
1734561600	1.16	-0.07	-5.69	1.22	1.24	1.1399999	602992
1734475200	1.23	-0.04	-3.15	1.34	1.43	1.19	981890
1734388800	1.27	0.22	20.95	1.07	1.27	1.06	1103463
1734129600	1.05	0.03	2.94	1.05	1.07	1.01	701516
1734043200	1.02	0.14	15.91	0.9	1.06	0.9	1029544
1733956800	0.88	0.02	2.33	0.86	0.89	0.86	334223
1733870400	0.86	0.03	3.61	0.83	0.88	0.83	307729
1733784000	0.83	0.0100001	1.22	0.83	0.85	0.81	168146
1733524800	0.8199999	0	0.00	0.83	0.88	0.8	231247
1733438400	0.8199999	-0.04	-4.65	0.89	0.9	0.81	720627
1733352000	0.86	0.0400001	4.88	0.83	0.93	0.83	806886
1733265600	0.8199999	0.1199999	17.14	0.72	0.84	0.72	800534
1733179200	0.7	0.04	6.06	0.67	0.7	0.67	383271
1732920000	0.66	0.03	4.76	0.62	0.67	0.62	115309
1732833600	0.63	0.01	1.61	0.63	0.63	0.63	39001
1732747200	0.62	0.03	5.08	0.58	0.62	0.58	162427
1732660800	0.59	0.01	1.72	0.58	0.59	0.56	126631
1732574400	0.58	-0.01	-1.69	0.6	0.6	0.5699999	166735
1732315200	0.59	-0.02	-3.28	0.61	0.61	0.58	156013
1732228800	0.61	0.01	1.67	0.61	0.61	0.58	174194
1732142400	0.6	-0.02	-3.23	0.64	0.65	0.6	218542
1732056000	0.62	0	0.00	0.63	0.64	0.62	145327
1731969600	0.62	0.01	1.64	0.61	0.64	0.61	130297
1731710400	0.61	-0.01	-1.61	0.63	0.63	0.61	36588
1731624000	0.62	-0.01	-1.59	0.63	0.64	0.62	91533
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

Emerita Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관