American Lithium Corp【LI】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

American Lithium Corp (LI)

0.37

0.03

(8.82%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.015	-3.8961038961	0.385	0.395	0.29	191942	0.35309063	CS
4	-0.05	-11.9047619048	0.42	0.485	0.29	138531	0.40601767	CS
12	-0.19	-33.9285714286	0.56	0.59	0.29	206864	0.45870888	CS
26	-0.82	-68.9075630252	1.19	1.34	0.29	261126	0.68590371	CS
52	-0.56	-60.2150537634	0.93	1.34	0.29	207321	0.71854979	CS
156	-3.38	-90.1333333333	3.75	4.9	0.29	315110	2.38015911	CS
260	0.14	60.8695652174	0.23	6.25	0.2	514615	2.52362819	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407600	0.37	0.03	8.82	0.37	0.37	0.34	52050
1744321200	0.34	-0.055	-13.92	0.39	0.39	0.34	120218
1744234800	0.395	0.075	23.44	0.325	0.395	0.325	160851
1744148400	0.32	-0.04	-11.11	0.38	0.38	0.32	220647
1744062000	0.36	0.005	1.41	0.3449999	0.395	0.29	251887
1743802800	0.355	-0.025	-6.58	0.385	0.385	0.34	206107
1743716400	0.38	-0.01	-2.56	0.385	0.395	0.38	55560
1743630000	0.39	-0.025	-6.02	0.4	0.4099999	0.39	190584
1743543600	0.415	0.015	3.75	0.4	0.42	0.4	145375
1743457200	0.4	-0.02	-4.76	0.425	0.425	0.4	118341
1743198000	0.42	-0.01	-2.33	0.44	0.44	0.42	189629
1743111600	0.43	0.005	1.18	0.425	0.445	0.425	99419
1743025200	0.425	-0.01	-2.30	0.44	0.445	0.425	107964
1742938800	0.435	-0.015	-3.33	0.445	0.45	0.43	86109
1742852400	0.45	0	0.00	0.445	0.45	0.44	39296
1742593200	0.45	-0.01	-2.17	0.47	0.475	0.45	129509
1742506800	0.46	-0.02	-4.17	0.455	0.48	0.455	77300
1742420400	0.48	0	0.00	0.46	0.485	0.46	44442
1742334000	0.48	0.015	3.23	0.465	0.48	0.45	129416
1742247600	0.465	0.04	9.41	0.43	0.47	0.415	327610
1741988400	0.425	0	0.00	0.42	0.44	0.42	70355
1741902000	0.425	0.01	2.41	0.415	0.44	0.415	61329
1741815600	0.415	-0.015	-3.49	0.43	0.43	0.415	60672
1741729200	0.43	0.01	2.38	0.42	0.44	0.415	119586
1741642800	0.42	-0.01	-2.33	0.4099999	0.42	0.405	54517
1741387200	0.43	0	0.00	0.42	0.43	0.415	39978
1741300800	0.43	0.01	2.38	0.42	0.43	0.4	434476
1741214400	0.42	-0.01	-2.33	0.43	0.43	0.42	42485
1741128000	0.43	0	0.00	0.4099999	0.43	0.4099999	119118
1741041600	0.43	0.015	3.61	0.42	0.44	0.4099999	283259
1740782400	0.415	-0.025	-5.68	0.435	0.435	0.4099999	225747
1740696000	0.44	-0.005	-1.12	0.445	0.445	0.415	324599
1740609600	0.445	0.005	1.14	0.425	0.445	0.425	88899
1740523200	0.44	-0.025	-5.38	0.45	0.45	0.425	245691
1740436800	0.465	0.015	3.33	0.45	0.465	0.435	275525
1740177600	0.45	0	0.00	0.45	0.45	0.44	247925
1740091200	0.45	0	0.00	0.44	0.45	0.44	160330
1740004800	0.45	0.005	1.12	0.445	0.45	0.435	235191
1739918400	0.445	-0.02	-4.30	0.455	0.46	0.445	169587
1739572800	0.465	0	0.00	0.465	0.47	0.455	150587
1739486400	0.465	0	0.00	0.48	0.48	0.46	127587
1739400000	0.465	-0.025	-5.10	0.475	0.485	0.465	197267
1739313600	0.49	0.015	3.16	0.47	0.495	0.465	121394
1739227200	0.475	-0.015	-3.06	0.49	0.49	0.47	322805
1738968000	0.49	-0.005	-1.01	0.49	0.51	0.48	174302
1738881600	0.495	-0.015	-2.94	0.51	0.51	0.495	78542
1738795200	0.51	0	0.00	0.52	0.53	0.5	86315
1738708800	0.51	0.02	4.08	0.495	0.52	0.485	153577
1738622400	0.49	0.03	6.52	0.46	0.49	0.46	386643
1738363200	0.46	-0.1	-17.86	0.54	0.5699999	0.45	2742444
1738276800	0.56	0.04	7.69	0.51	0.56	0.51	163507
1738190400	0.52	0.01	1.96	0.53	0.53	0.5	157313
1738104000	0.51	-0.04	-7.27	0.55	0.55	0.51	190570
1738017600	0.55	0	0.00	0.55	0.5699999	0.53	270304
1737758400	0.55	-0.04	-6.78	0.59	0.59	0.55	81461
1737672000	0.59	0.05	9.26	0.55	0.59	0.55	78616
1737585600	0.54	-0.04	-6.90	0.58	0.58	0.54	225023
1737499200	0.58	0.02	3.57	0.55	0.58	0.55	184252
1737412800	0.56	-0.03	-5.08	0.58	0.58	0.56	88963
1737153600	0.59	0.0200001	3.51	0.56	0.59	0.55	263969
1737067200	0.5699999	-0.01	-1.72	0.5699999	0.58	0.56	22372
1736980800	0.58	-0.02	-3.33	0.58	0.6	0.56	151219
1736894400	0.6	0.01	1.69	0.5699999	0.6	0.56	78497
1736808000	0.59	-0.02	-3.28	0.62	0.62	0.56	190187

American Lithium

Live Nation Entertainment

Advanced Share Registry

DJ US Business Support S...

Field Solutions

X Esg Gov Bnd $

Australasian Metals

Waterloo Brewing

AI Transportation Acquis...

Adaptimmune Therapeutics

Ayala Land (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관