Hot Features
프리미엄
Luca Mining Corp (LUCA)
TSXV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 3.7037037037 | 1.35 | 1.54 | 1.3 | 1215469 | 1.4593234 | CS |
| 4 | 0.23 | 19.6581196581 | 1.17 | 1.54 | 0.99 | 808244 | 1.30365114 | CS |
| 12 | 0.52 | 59.0909090909 | 0.88 | 1.54 | 0.81 | 1181480 | 1.14198653 | CS |
| 26 | 0.8 | 133.333333333 | 0.6 | 1.54 | 0.5 | 1063248 | 0.88875691 | CS |
| 52 | 0.94 | 204.347826087 | 0.46 | 1.54 | 0.36 | 726739 | 0.78551569 | CS |
| 156 | 1.05 | 300 | 0.35 | 1.54 | 0.2 | 401134 | 0.72707938 | CS |
| 260 | 1.05 | 300 | 0.35 | 1.54 | 0.2 | 401134 | 0.72707938 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745358000 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1745271600 | 1.53 | 0.18 | 13.33 | 1.41 | 1.54 | 1.41 | 2446505 |
| 1744926000 | 1.35 | -0.08 | -5.59 | 1.41 | 1.41 | 1.34 | 622691 |
| 1744839600 | 1.43 | 0.1 | 7.52 | 1.34 | 1.44 | 1.32 | 1269995 |
| 1744753200 | 1.33 | -0.02 | -1.48 | 1.35 | 1.35 | 1.3 | 522685 |
| 1744666800 | 1.35 | 0 | 0.00 | 1.36 | 1.3799999 | 1.28 | 396588 |
| 1744407600 | 1.35 | 0.05 | 3.85 | 1.29 | 1.42 | 1.29 | 1281111 |
| 1744321200 | 1.3 | 0.11 | 9.24 | 1.22 | 1.32 | 1.19 | 1269386 |
| 1744234800 | 1.19 | 0.06 | 5.31 | 1.16 | 1.22 | 1.16 | 326718 |
| 1744148400 | 1.1299999 | -0.03 | -2.59 | 1.19 | 1.2 | 1.1299999 | 463858 |
| 1744062000 | 1.16 | -0.01 | -0.85 | 1.06 | 1.3 | 1.06 | 1439206 |
| 1743802800 | 1.17 | 0.05 | 4.46 | 1.06 | 1.24 | 0.99 | 1500623 |
| 1743716400 | 1.12 | -0.03 | -2.61 | 1.12 | 1.16 | 1.1 | 331399 |
| 1743630000 | 1.15 | -0.03 | -2.54 | 1.16 | 1.21 | 1.15 | 269251 |
| 1743543600 | 1.18 | -0.07 | -5.60 | 1.25 | 1.25 | 1.15 | 691520 |
| 1743457200 | 1.25 | -0.02 | -1.57 | 1.27 | 1.29 | 1.2 | 584046 |
| 1743198000 | 1.27 | -0.03 | -2.31 | 1.3 | 1.32 | 1.25 | 342133 |
| 1743111600 | 1.3 | 0.12 | 10.17 | 1.2 | 1.31 | 1.2 | 891815 |
| 1743025200 | 1.18 | -0.05 | -4.07 | 1.24 | 1.25 | 1.16 | 381528 |
| 1742938800 | 1.23 | 0.08 | 6.96 | 1.17 | 1.27 | 1.17 | 325573 |
| 1742852400 | 1.15 | -0.04 | -3.36 | 1.2 | 1.22 | 1.15 | 324507 |
| 1742593200 | 1.19 | -0.05 | -4.03 | 1.25 | 1.25 | 1.17 | 440724 |
| 1742506800 | 1.24 | 0.05 | 4.20 | 1.19 | 1.24 | 1.19 | 314899 |
| 1742420400 | 1.19 | -0.06 | -4.80 | 1.23 | 1.24 | 1.18 | 644453 |
| 1742334000 | 1.25 | 0.03 | 2.46 | 1.24 | 1.3 | 1.24 | 797603 |
| 1742247600 | 1.22 | 0 | 0.00 | 1.25 | 1.25 | 1.18 | 752529 |
| 1741988400 | 1.22 | 0.01 | 0.83 | 1.23 | 1.27 | 1.21 | 808262 |
| 1741902000 | 1.21 | 0.09 | 8.04 | 1.12 | 1.21 | 1.07 | 930283 |
| 1741815600 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.1399999 | 1.11 | 94827 |
| 1741729200 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.16 | 1.09 | 910134 |
| 1741642800 | 1.15 | -0.01 | -0.86 | 1.18 | 1.2 | 1.08 | 1179926 |
| 1741387200 | 1.16 | 0.03 | 2.65 | 1.15 | 1.17 | 1.12 | 400301 |
| 1741300800 | 1.1299999 | 0.01 | 0.89 | 1.12 | 1.22 | 1.09 | 1346860 |
| 1741214400 | 1.12 | 0 | 0.00 | 1.1299999 | 1.19 | 1.08 | 734059 |
| 1741128000 | 1.12 | 0.01 | 0.90 | 1.06 | 1.23 | 1.05 | 1134032 |
| 1741041600 | 1.11 | -0.05 | -4.31 | 1.18 | 1.22 | 1.08 | 613983 |
| 1740782400 | 1.16 | -0.13 | -10.08 | 1.29 | 1.32 | 1.15 | 1328177 |
| 1740696000 | 1.29 | 0.04 | 3.20 | 1.22 | 1.33 | 1.18 | 1495625 |
| 1740609600 | 1.25 | -0.01 | -0.79 | 1.27 | 1.29 | 1.18 | 858340 |
| 1740523200 | 1.26 | 0.03 | 2.44 | 1.25 | 1.35 | 1.2 | 1371053 |
| 1740436800 | 1.23 | -0.12 | -8.89 | 1.3799999 | 1.3899999 | 1.16 | 2209103 |
| 1740177600 | 1.35 | 0.09 | 7.14 | 1.19 | 1.4 | 1.17 | 2605352 |
| 1740091200 | 1.26 | 0.1 | 8.62 | 1.18 | 1.27 | 1.16 | 1463270 |
| 1740004800 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.2 | 1.1 | 1495425 |
| 1739918400 | 1.1399999 | -0.01 | -0.87 | 1.1299999 | 1.2 | 1.11 | 1283612 |
| 1739572800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 977401 |
| 1739486400 | 1.2 | 0.07 | 6.19 | 1.15 | 1.22 | 1.11 | 1687120 |
| 1739400000 | 1.1299999 | 0.13 | 13.00 | 1 | 1.1399999 | 0.98 | 1979461 |
| 1739313600 | 1 | -0.03 | -2.91 | 1.01 | 1.03 | 0.95 | 1064452 |
| 1739227200 | 1.03 | 0.01 | 0.98 | 1.03 | 1.09 | 1.01 | 1399578 |
| 1738968000 | 1.02 | 0.05 | 5.15 | 0.98 | 1.04 | 0.97 | 7954019 |
| 1738881600 | 0.97 | 0.06 | 6.59 | 0.91 | 0.98 | 0.9 | 1708637 |
| 1738795200 | 0.91 | 0 | 0.00 | 0.9 | 0.94 | 0.88 | 2864792 |
| 1738708800 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.88 | 1712277 |
| 1738622400 | 0.92 | 0.04 | 4.55 | 0.86 | 0.94 | 0.81 | 2024961 |
| 1738363200 | 0.88 | 0.01 | 1.15 | 0.88 | 0.9 | 0.86 | 1617107 |
| 1738276800 | 0.87 | 0.04 | 4.82 | 0.84 | 0.87 | 0.83 | 493581 |
| 1738190400 | 0.83 | -0.02 | -2.35 | 0.85 | 0.87 | 0.8199999 | 1097593 |
| 1738104000 | 0.85 | -0.03 | -3.41 | 0.88 | 0.88 | 0.83 | 1050905 |
| 1738017600 | 0.88 | 0.04 | 4.76 | 0.84 | 0.89 | 0.81 | 2376436 |
| 1737758400 | 0.84 | 0.03 | 3.70 | 0.8199999 | 0.84 | 0.8 | 457555 |
| 1737672000 | 0.81 | -0.03 | -3.57 | 0.81 | 0.84 | 0.8 | 700079 |
