Frontier Lithium Inc【FL】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Frontier Lithium Inc (FL)

0.63

0.02

(3.28%)

마감 27 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.11	21.1538461538	0.52	0.67	0.51	195593	0.56925195	CS
4	0.2	46.511627907	0.43	0.67	0.425	99638	0.52741131	CS
12	0.12	23.5294117647	0.51	0.67	0.385	107833	0.46923651	CS
26	0.01	1.61290322581	0.62	0.72	0.385	98639	0.52977394	CS
52	0.19	43.1818181818	0.44	1.21	0.385	134098	0.70892101	CS
156	-2.12	-77.0909090909	2.75	3.88	0.385	222593	1.89755236	CS
260	0.38	152	0.25	3.88	0.135	224622	1.6347627	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740609600	0.63	0.02	3.28	0.63	0.67	0.62	194395
1740523200	0.61	0.06	10.91	0.5699999	0.63	0.55	348324
1740436800	0.55	0.01	1.85	0.56	0.5699999	0.54	261820
1740177600	0.54	-0.02	-3.57	0.56	0.58	0.52	149934
1740091200	0.56	0.03	5.66	0.51	0.58	0.51	126179
1740004800	0.53	0	0.00	0.52	0.53	0.52	91708
1739918400	0.53	0	0.00	0.52	0.53	0.5	57552
1739572800	0.53	0.02	3.92	0.52	0.55	0.52	110442
1739486400	0.51	0.02	4.08	0.495	0.52	0.495	107632
1739400000	0.49	0.01	2.08	0.48	0.49	0.465	76372
1739313600	0.48	0	0.00	0.49	0.49	0.465	74017
1739227200	0.48	0.02	4.35	0.465	0.48	0.465	156818
1738968000	0.46	0.005	1.10	0.46	0.46	0.45	4203
1738881600	0.455	0	0.00	0.455	0.46	0.45	28500
1738795200	0.455	0.005	1.11	0.435	0.46	0.435	42452
1738708800	0.45	0.005	1.12	0.43	0.455	0.43	28211
1738622400	0.445	-0.005	-1.11	0.435	0.47	0.425	44330
1738363200	0.45	-0.005	-1.10	0.465	0.465	0.445	109585
1738276800	0.455	0.01	2.25	0.455	0.455	0.45	24696
1738190400	0.445	0.01	2.30	0.43	0.45	0.43	50340
1738104000	0.435	-0.005	-1.14	0.435	0.44	0.435	106600
1738017600	0.44	-0.01	-2.22	0.45	0.455	0.43	155147
1737758400	0.45	-0.01	-2.17	0.46	0.46	0.445	133528
1737672000	0.46	0.005	1.10	0.47	0.475	0.455	7955
1737585600	0.455	-0.02	-4.21	0.46	0.465	0.445	106594
1737499200	0.475	-0.005	-1.04	0.485	0.5	0.465	88520
1737412800	0.48	0	0.00	0.5	0.52	0.48	92994
1737153600	0.48	0.025	5.49	0.46	0.48	0.45	116210
1737067200	0.455	0	0.00	0.455	0.455	0.455	582
1736980800	0.455	0.005	1.11	0.45	0.46	0.45	21178
1736894400	0.45	-0.005	-1.10	0.46	0.46	0.45	51187
1736808000	0.455	0.005	1.11	0.46	0.46	0.45	66115
1736548800	0.45	0	0.00	0.46	0.465	0.445	45860
1736462400	0.45	0.015	3.45	0.44	0.45	0.44	63290
1736376000	0.435	-0.01	-2.25	0.44	0.445	0.435	31938
1736289600	0.445	0.0350001	8.54	0.425	0.45	0.42	156073
1736203200	0.4099999	-0.045	-9.89	0.46	0.46	0.4099999	606642
1735944000	0.455	-0.005	-1.09	0.45	0.46	0.45	22540
1735857600	0.46	0.01	2.22	0.45	0.475	0.435	45413
1735684800	0.45	0.01	2.27	0.44	0.455	0.435	59025
1735598400	0.44	-0.03	-6.38	0.46	0.465	0.425	100527
1735339200	0.47	0.005	1.08	0.49	0.49	0.44	74960
1735069200	0.465	0.015	3.33	0.44	0.48	0.44	41450
1734993600	0.45	0.03	7.14	0.425	0.45	0.425	64416
1734734400	0.42	-0.03	-6.67	0.42	0.455	0.42	148995
1734648000	0.45	0.055	13.92	0.42	0.45	0.4099999	55118
1734561600	0.395	-0.005	-1.25	0.425	0.425	0.395	189714
1734475200	0.4	-0.015	-3.61	0.39	0.4	0.385	348114
1734388800	0.415	-0.045	-9.78	0.45	0.45	0.415	216159
1734129600	0.46	-0.01	-2.13	0.48	0.48	0.45	202183
1734043200	0.47	-0.005	-1.05	0.465	0.48	0.46	141594
1733956800	0.475	-0.01	-2.06	0.48	0.48	0.46	188340
1733870400	0.485	-0.015	-3.00	0.49	0.5	0.47	178155
1733784000	0.5	0	0.00	0.5	0.52	0.5	65969
1733524800	0.5	-0.01	-1.96	0.52	0.52	0.5	63327
1733438400	0.51	0.01	2.00	0.52	0.52	0.51	22222
1733352000	0.5	-0.02	-3.85	0.51	0.52	0.5	66923
1733265600	0.52	-0.01	-1.89	0.55	0.55	0.51	37128
1733179200	0.53	-0.01	-1.85	0.52	0.54	0.52	53441
1732920000	0.54	0.01	1.89	0.53	0.55	0.52	23500
1732833600	0.53	0.02	3.92	0.51	0.53	0.51	19584
1732747200	0.51	-0.02	-3.77	0.51	0.52	0.51	39792

Frontier Lithium

Amerisafe Inc Dl 01

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관