First Nordic Metals Corp【FNM】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
First Nordic Metals Corp (FNM)
First Nordic Metals Corp (FNM) 과거

First Nordic Metals Corp (FNM)

0.53

-0.01

(-1.85%)

마감 06 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-1.85185185185	0.54	0.57	0.465	275373	0.54069999	CS
4	0.03	6	0.5	0.63	0.465	360902	0.55408225	CS
12	0.185	53.6231884058	0.345	0.63	0.34	344926	0.46997299	CS
26	0.175	49.2957746479	0.355	0.63	0.28	296454	0.40630495	CS
52	0.39	278.571428571	0.14	0.63	0.14	328446	0.35498869	CS
156	0.39	278.571428571	0.14	0.63	0.14	328446	0.35498869	CS
260	0.39	278.571428571	0.14	0.63	0.14	328446	0.35498869	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741214400	0.53	-0.01	-1.85	0.54	0.54	0.5	313718
1741128000	0.54	0.01	1.89	0.52	0.54	0.465	468524
1741041600	0.53	-0.02	-3.64	0.54	0.5699999	0.53	179108
1740782400	0.55	0.01	1.85	0.52	0.55	0.51	275487
1740696000	0.54	0	0.00	0.5699999	0.5699999	0.52	199373
1740609600	0.54	-0.01	-1.82	0.54	0.55	0.51	254372
1740523200	0.55	-0.02	-3.51	0.58	0.58	0.52	516378
1740436800	0.5699999	-0.02	-3.39	0.58	0.58	0.55	360523
1740177600	0.59	0.0200001	3.51	0.58	0.61	0.56	338490
1740091200	0.5699999	0	0.00	0.58	0.58	0.5699999	160134
1740004800	0.5699999	-0.04	-6.56	0.61	0.62	0.55	316309
1739918400	0.61	0.03	5.17	0.59	0.63	0.58	777434
1739572800	0.58	0.0100001	1.75	0.5699999	0.58	0.54	255840
1739486400	0.5699999	-0.01	-1.72	0.58	0.58	0.55	415058
1739400000	0.58	0.06	11.54	0.53	0.58	0.53	557897
1739313600	0.52	-0.01	-1.89	0.53	0.53	0.51	217891
1739227200	0.53	0.03	6.00	0.5	0.53	0.5	657586
1738968000	0.5	0.005	1.01	0.5	0.5	0.49	372987
1738881600	0.495	0.005	1.02	0.48	0.5	0.475	304332
1738795200	0.49	-0.005	-1.01	0.5	0.5	0.485	229413
1738708800	0.495	-0.005	-1.00	0.52	0.53	0.47	640991
1738622400	0.5	0.015	3.09	0.45	0.54	0.45	593451
1738363200	0.485	0.015	3.19	0.47	0.53	0.465	1236317
1738276800	0.47	0.035	8.05	0.44	0.48	0.44	1117694
1738190400	0.435	-0.015	-3.33	0.44	0.45	0.43	219465
1738104000	0.45	0.02	4.65	0.425	0.45	0.42	756946
1738017600	0.43	0	0.00	0.425	0.43	0.42	251217
1737758400	0.43	0.015	3.61	0.42	0.43	0.415	334539
1737672000	0.415	-0.01	-2.35	0.415	0.415	0.4099999	126318
1737585600	0.425	0	0.00	0.42	0.425	0.415	289830
1737499200	0.425	0.0150001	3.66	0.4099999	0.43	0.405	387650
1737412800	0.4099999	0	0.00	0.405	0.4099999	0.395	200400
1737153600	0.4099999	0	0.00	0.4	0.415	0.395	383528
1737067200	0.4099999	-0.01	-2.38	0.415	0.42	0.405	463073
1736980800	0.42	0.005	1.20	0.415	0.42	0.415	173743
1736894400	0.415	0.0050001	1.22	0.4099999	0.42	0.405	69800
1736808000	0.4099999	-0.01	-2.38	0.43	0.43	0.4	151729
1736548800	0.42	0	0.00	0.415	0.42	0.4099999	202376
1736462400	0.42	0	0.00	0.42	0.435	0.4	345968
1736376000	0.42	0.035	9.09	0.38	0.42	0.37	613782
1736289600	0.385	0.01	2.67	0.37	0.385	0.37	257000
1736203200	0.375	-0.005	-1.32	0.38	0.38	0.37	55263
1735944000	0.38	0.005	1.33	0.37	0.38	0.365	360162
1735857600	0.375	-0.005	-1.32	0.37	0.38	0.365	589248
1735684800	0.38	0.02	5.56	0.36	0.38	0.36	175950
1735598400	0.36	-0.015	-4.00	0.365	0.37	0.36	204531
1735339200	0.375	0.005	1.35	0.37	0.39	0.36	285231
1735069200	0.37	0.01	2.78	0.36	0.37	0.36	65000
1734993600	0.36	0.0150001	4.35	0.36	0.36	0.35	181302
1734734400	0.3449999	-0.005	-1.43	0.3449999	0.36	0.3449999	181799
1734648000	0.35	0	0.00	0.35	0.37	0.3449999	175514
1734561600	0.35	-0.005	-1.41	0.355	0.37	0.34	376096
1734475200	0.355	0	0.00	0.355	0.355	0.3449999	70500
1734388800	0.355	-0.015	-4.05	0.37	0.37	0.34	82130
1734129600	0.37	0.02	5.71	0.36	0.37	0.35	297034
1734043200	0.35	-0.015	-4.11	0.365	0.365	0.3449999	176935
1733956800	0.365	0.01	2.82	0.3449999	0.365	0.3449999	366181
1733870400	0.355	0.04	12.70	0.315	0.37	0.31	490197
1733784000	0.315	-0.005	-1.56	0.31	0.32	0.305	150267
1733524800	0.32	0.005	1.59	0.315	0.32	0.31	67420

First Nordic Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관