Hot Features
프리미엄
Integra Resources Corp (ITR)
TSXV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -10.15625 | 1.28 | 1.28 | 1.14 | 231975 | 1.18406816 | CS |
| 4 | -0.1 | -8 | 1.25 | 1.32 | 1.14 | 166093 | 1.23331676 | CS |
| 12 | -0.53 | -31.5476190476 | 1.68 | 1.7 | 1.14 | 153143 | 1.32422499 | CS |
| 26 | -0.3 | -20.6896551724 | 1.45 | 1.75 | 1.1 | 145026 | 1.3319134 | CS |
| 52 | -0.06 | -4.95867768595 | 1.21 | 1.75 | 0.86 | 123426 | 1.23550126 | CS |
| 156 | -1.4 | -54.9019607843 | 2.55 | 2.68 | 0.62 | 98817 | 1.2072503 | CS |
| 260 | -0.05 | -4.16666666667 | 1.2 | 5.9 | 0.61 | 96333 | 1.80024303 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737153600 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.1399999 | 204906 |
| 1737067200 | 1.15 | -0.02 | -1.71 | 1.17 | 1.19 | 1.15 | 155445 |
| 1736980800 | 1.17 | -0.01 | -0.85 | 1.2 | 1.2 | 1.1399999 | 273520 |
| 1736894400 | 1.18 | 0 | 0.00 | 1.19 | 1.2 | 1.17 | 165017 |
| 1736808000 | 1.18 | -0.05 | -4.07 | 1.2 | 1.22 | 1.18 | 323550 |
| 1736548800 | 1.23 | -0.01 | -0.81 | 1.28 | 1.28 | 1.22 | 242342 |
| 1736462400 | 1.24 | -0.02 | -1.59 | 1.26 | 1.26 | 1.24 | 326675 |
| 1736376000 | 1.26 | -0.02 | -1.56 | 1.29 | 1.29 | 1.26 | 83278 |
| 1736289600 | 1.28 | 0.01 | 0.79 | 1.27 | 1.28 | 1.26 | 182832 |
| 1736203200 | 1.27 | -0.03 | -2.31 | 1.3 | 1.3 | 1.26 | 234850 |
| 1735944000 | 1.3 | 0.02 | 1.56 | 1.3 | 1.3 | 1.26 | 169393 |
| 1735857600 | 1.28 | 0.04 | 3.23 | 1.25 | 1.3 | 1.25 | 170617 |
| 1735684800 | 1.24 | 0 | 0.00 | 1.24 | 1.26 | 1.24 | 48859 |
| 1735598400 | 1.24 | -0.03 | -2.36 | 1.32 | 1.32 | 1.24 | 139475 |
| 1735339200 | 1.27 | -0.01 | -0.78 | 1.28 | 1.3 | 1.26 | 68459 |
| 1735069200 | 1.28 | 0.01 | 0.79 | 1.3 | 1.3 | 1.27 | 26163 |
| 1734993600 | 1.27 | -0.02 | -1.55 | 1.29 | 1.29 | 1.27 | 38246 |
| 1734734400 | 1.29 | 0.05 | 4.03 | 1.25 | 1.3 | 1.25 | 174859 |
| 1734648000 | 1.24 | -0.02 | -1.59 | 1.23 | 1.28 | 1.23 | 179668 |
| 1734561600 | 1.26 | -0.02 | -1.56 | 1.31 | 1.31 | 1.23 | 287448 |
| 1734475200 | 1.28 | -0.04 | -3.03 | 1.32 | 1.32 | 1.27 | 150513 |
| 1734388800 | 1.32 | -0.01 | -0.75 | 1.3 | 1.33 | 1.29 | 163482 |
| 1734129600 | 1.33 | -0.05 | -3.62 | 1.3799999 | 1.3799999 | 1.32 | 119378 |
| 1734043200 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.3799999 | 332467 |
| 1733956800 | 1.4 | 0.02 | 1.45 | 1.41 | 1.41 | 1.37 | 203869 |
| 1733870400 | 1.3799999 | 0.02 | 1.47 | 1.34 | 1.3899999 | 1.34 | 99175 |
| 1733784000 | 1.36 | 0.06 | 4.62 | 1.32 | 1.4 | 1.32 | 306244 |
| 1733524800 | 1.3 | 0.03 | 2.36 | 1.27 | 1.3 | 1.26 | 202921 |
| 1733438400 | 1.27 | 0.02 | 1.60 | 1.26 | 1.27 | 1.23 | 169143 |
| 1733352000 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.24 | 109201 |
| 1733265600 | 1.26 | -0.01 | -0.79 | 1.27 | 1.3 | 1.25 | 180602 |
| 1733179200 | 1.27 | -0.05 | -3.79 | 1.31 | 1.35 | 1.25 | 186417 |
| 1732920000 | 1.32 | 0.06 | 4.76 | 1.3 | 1.32 | 1.26 | 271186 |
| 1732833600 | 1.26 | -0.01 | -0.79 | 1.27 | 1.29 | 1.25 | 42581 |
| 1732747200 | 1.27 | 0.01 | 0.79 | 1.3 | 1.3 | 1.25 | 120189 |
| 1732660800 | 1.26 | 0.01 | 0.80 | 1.27 | 1.28 | 1.25 | 69751 |
| 1732574400 | 1.25 | -0.05 | -3.85 | 1.28 | 1.29 | 1.24 | 141028 |
| 1732315200 | 1.3 | -0.01 | -0.76 | 1.33 | 1.33 | 1.28 | 88243 |
| 1732228800 | 1.31 | -0.04 | -2.96 | 1.34 | 1.34 | 1.29 | 102362 |
| 1732142400 | 1.35 | 0 | 0.00 | 1.34 | 1.36 | 1.33 | 134731 |
| 1732056000 | 1.35 | 0 | 0.00 | 1.36 | 1.3799999 | 1.35 | 71967 |
| 1731969600 | 1.35 | 0.07 | 5.47 | 1.34 | 1.4 | 1.34 | 145236 |
| 1731710400 | 1.28 | 0.01 | 0.79 | 1.26 | 1.33 | 1.26 | 91074 |
| 1731624000 | 1.27 | -0.02 | -1.55 | 1.25 | 1.31 | 1.25 | 85836 |
| 1731537600 | 1.29 | -0.01 | -0.77 | 1.36 | 1.37 | 1.27 | 164128 |
| 1731451200 | 1.3 | -0.07 | -5.11 | 1.4 | 1.41 | 1.3 | 111560 |
| 1731364800 | 1.37 | -0.06 | -4.20 | 1.4 | 1.4 | 1.33 | 198117 |
| 1731105600 | 1.43 | -0.06 | -4.03 | 1.55 | 1.55 | 1.43 | 138628 |
| 1731019200 | 1.49 | 0.02 | 1.36 | 1.51 | 1.51 | 1.45 | 84259 |
| 1730932800 | 1.47 | -0.02 | -1.34 | 1.45 | 1.48 | 1.44 | 122647 |
| 1730846400 | 1.49 | 0 | 0.00 | 1.51 | 1.51 | 1.47 | 90394 |
| 1730760000 | 1.49 | -0.05 | -3.25 | 1.55 | 1.55 | 1.46 | 172728 |
| 1730497200 | 1.54 | -0.01 | -0.65 | 1.54 | 1.62 | 1.54 | 70094 |
| 1730410800 | 1.55 | -0.08 | -4.91 | 1.61 | 1.62 | 1.52 | 197137 |
| 1730324400 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.7 | 1.6299999 | 120192 |
| 1730238000 | 1.69 | 0.04 | 2.42 | 1.69 | 1.7 | 1.66 | 142911 |
| 1730151600 | 1.65 | -0.02 | -1.20 | 1.7 | 1.7 | 1.6399999 | 147003 |
| 1729892400 | 1.67 | 0.01 | 0.60 | 1.68 | 1.7 | 1.67 | 91053 |
| 1729806000 | 1.66 | -0.04 | -2.35 | 1.66 | 1.72 | 1.65 | 110149 |
| 1729719600 | 1.7 | -0.01 | -0.58 | 1.7 | 1.71 | 1.6399999 | 190978 |
| 1729633200 | 1.71 | 0.17 | 11.04 | 1.57 | 1.75 | 1.56 | 306283 |
| 1729546800 | 1.54 | 0.03 | 1.99 | 1.59 | 1.61 | 1.51 | 623616 |
