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)

0.46

0.00

(0.00%)

마감 19 11월 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 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731969600	0.46	-0.015	-3.16	0.495	0.495	0.435	509737
1731710400	0.475	-0.035	-6.86	0.49	0.52	0.47	214645
1731624000	0.51	-0.01	-1.92	0.51	0.52	0.5	66093
1731537600	0.52	0	0.00	0.52	0.53	0.51	120063
1731451200	0.52	-0.01	-1.89	0.52	0.53	0.52	42692
1731364800	0.53	0	0.00	0.52	0.55	0.52	110828
1731105600	0.53	-0.01	-1.85	0.54	0.54	0.53	75793
1731019200	0.54	-0.01	-1.82	0.55	0.56	0.54	45843
1730932800	0.55	-0.01	-1.79	0.58	0.58	0.55	54009
1730846400	0.56	-0.01	-1.75	0.58	0.58	0.56	65073
1730760000	0.5699999	-0.01	-1.72	0.59	0.59	0.56	17363
1730497200	0.58	-0.01	-1.69	0.58	0.59	0.5699999	45443
1730410800	0.59	0	0.00	0.5699999	0.59	0.5699999	42206
1730324400	0.59	0	0.00	0.5699999	0.59	0.5699999	51812
1730238000	0.59	-0.01	-1.67	0.61	0.61	0.58	152587
1730151600	0.6	0	0.00	0.58	0.62	0.58	184071
1729892400	0.6	0.01	1.69	0.6	0.6	0.58	146541
1729806000	0.59	0.01	1.72	0.58	0.61	0.58	45846
1729719600	0.58	-0.03	-4.92	0.59	0.6	0.5699999	156758
1729633200	0.61	0.01	1.67	0.61	0.61	0.6	17931
1729546800	0.6	0	0.00	0.6	0.61	0.59	27636
1729287600	0.6	-0.01	-1.64	0.61	0.61	0.58	257563
1729201200	0.61	-0.01	-1.61	0.62	0.62	0.61	198802
1729114800	0.62	0.01	1.64	0.62	0.62	0.61	100239
1729028400	0.61	-0.01	-1.61	0.62	0.62	0.61	64256
1728682800	0.62	0	0.00	0.62	0.62	0.61	78822
1728596400	0.62	0.01	1.64	0.61	0.62	0.6	27393
1728510000	0.61	0	0.00	0.61	0.61	0.61	0
1728423600	0.61	-0.01	-1.61	0.65	0.65	0.61	99298
1728337200	0.62	0.02	3.33	0.61	0.63	0.6	601349
1728078000	0.6	-0.02	-3.23	0.6	0.61	0.6	61024
1727991600	0.62	0.01	1.64	0.6	0.62	0.6	36022
1727905200	0.61	0	0.00	0.61	0.62	0.6	57675
1727818800	0.61	-0.01	-1.61	0.62	0.62	0.6	133706
1727732400	0.62	0	0.00	0.62	0.62	0.62	0
1727473200	0.62	0	0.00	0.61	0.62	0.61	7100
1727386800	0.62	0.01	1.64	0.62	0.63	0.61	107534
1727300400	0.61	-0.03	-4.69	0.63	0.63	0.61	106545
1727214000	0.64	-0.01	-1.54	0.63	0.65	0.63	41472
1727127600	0.65	0.02	3.17	0.65	0.65	0.62	31155
1726868400	0.63	-0.03	-4.55	0.63	0.64	0.62	49922
1726782000	0.66	-0.01	-1.49	0.67	0.67	0.65	107055
1726695600	0.67	-0.01	-1.47	0.6899999	0.6899999	0.67	24348
1726609200	0.68	0.01	1.49	0.66	0.6899999	0.66	30142
1726522800	0.67	0	0.00	0.68	0.6899999	0.67	65231
1726263600	0.67	-0.02	-2.90	0.68	0.6899999	0.67	79445
1726177200	0.6899999	-0.01	-1.43	0.71	0.71	0.6899999	44764
1726090800	0.7	0.03	4.48	0.7	0.72	0.6899999	160122
1726004400	0.67	0	0.00	0.67	0.67	0.67	0
1725918000	0.67	0	0.00	0.68	0.7	0.67	91051
1725658800	0.67	-0.02	-2.90	0.68	0.6899999	0.67	20363
1725572400	0.6899999	-0.01	-1.43	0.67	0.6899999	0.67	56025
1725486000	0.7	0.02	2.94	0.6899999	0.7	0.68	13817
1725399600	0.68	-0.02	-2.86	0.68	0.7	0.67	44430
1725054000	0.7	0.05	7.69	0.66	0.7	0.64	128654
1724967600	0.65	0	0.00	0.65	0.65	0.63	84292
1724881200	0.65	0.03	4.84	0.61	0.65	0.61	26590
1724794800	0.62	0.01	1.64	0.61	0.62	0.61	32639
1724708400	0.61	0	0.00	0.62	0.62	0.61	21800
1724449200	0.61	-0.01	-1.61	0.64	0.64	0.6	62231
1724362800	0.62	-0.01	-1.59	0.65	0.68	0.62	274876
1724276400	0.63	0.0600001	10.53	0.5699999	0.64	0.5699999	591468
1724190000	0.5699999	0	0.00	0.58	0.59	0.5699999	79249
1724103600	0.5699999	-0.03	-5.00	0.61	0.61	0.56	58283

Frontier Lithium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관