Nicola Mining Inc【NIM】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Nicola Mining Inc (NIM)

0.28

0.00

(0.00%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	1.81818181818	0.275	0.285	0.27	13800	0.27898551	CS
4	-0.01	-3.44827586207	0.29	0.32	0.23	30661	0.28999134	CS
12	-0.065	-18.8405797101	0.345	0.365	0.23	38717	0.3116392	CS
26	0.04	16.6666666667	0.24	0.4	0.23	46071	0.32016026	CS
52	0.03	12	0.25	0.4	0.17	56446	0.26722232	CS
156	0.185	194.736842105	0.095	0.4	0.07	91311	0.15117449	CS
260	0.19	211.111111111	0.09	0.4	0.035	121391	0.13403759	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732228800	0.28	0	0.00	0.27	0.28	0.27	55018
1732142400	0.28	0.005	1.82	0.28	0.28	0.28	10000
1732056000	0.275	-0.01	-3.51	0.275	0.275	0.275	2500
1731969600	0.2849999	0.0099999	3.64	0.28	0.2849999	0.275	22500
1731710400	0.275	0	0.00	0.28	0.28	0.275	26000
1731624000	0.275	0.015	5.77	0.275	0.275	0.275	8000
1731537600	0.26	-0.02	-7.14	0.2849999	0.2849999	0.23	116880
1731451200	0.28	-0.005	-1.75	0.27	0.28	0.27	19000
1731364800	0.2849999	-0.01	-3.39	0.295	0.295	0.2849999	37500
1731105600	0.295	0	0.00	0.295	0.295	0.295	18000
1731019200	0.295	-0.005	-1.67	0.295	0.295	0.295	150500
1730932800	0.3	0	0.00	0.3	0.3	0.3	7000
1730846400	0.3	-0.005	-1.64	0.3	0.3	0.3	5000
1730760000	0.305	0	0.00	0.305	0.305	0.305	0
1730497200	0.305	0	0.00	0.305	0.31	0.305	40000
1730410800	0.305	0	0.00	0.305	0.305	0.305	20050
1730324400	0.305	0	0.00	0.305	0.305	0.305	3526
1730238000	0.305	0.005	1.67	0.305	0.305	0.305	1500
1730151600	0.3	-0.015	-4.76	0.305	0.305	0.3	9600
1729892400	0.315	0.025	8.62	0.295	0.32	0.295	104158
1729806000	0.29	-0.015	-4.92	0.29	0.29	0.29	11500
1729719600	0.305	0	0.00	0.305	0.305	0.305	0
1729633200	0.305	0.035	12.96	0.28	0.305	0.28	83000
1729546800	0.27	-0.015	-5.26	0.3	0.3	0.27	97100
1729287600	0.2849999	-0.03	-9.52	0.315	0.315	0.28	233100
1729201200	0.315	0	0.00	0.31	0.32	0.31	33500
1729114800	0.315	0	0.00	0.315	0.315	0.315	45550
1729028400	0.315	0.005	1.61	0.315	0.315	0.315	28000
1728682800	0.31	0.005	1.64	0.315	0.315	0.31	88500
1728596400	0.305	-0.01	-3.17	0.32	0.32	0.305	28500
1728510000	0.315	0	0.00	0.31	0.315	0.31	22000
1728423600	0.315	-0.01	-3.08	0.325	0.325	0.315	18000
1728337200	0.325	0	0.00	0.325	0.325	0.325	4615
1728078000	0.325	-0.01	-2.99	0.335	0.335	0.325	29000
1727991600	0.335	0	0.00	0.33	0.335	0.33	11557
1727905200	0.335	0	0.00	0.335	0.335	0.335	500
1727818800	0.335	-0.005	-1.47	0.335	0.335	0.33	113000
1727732400	0.34	0	0.00	0.34	0.34	0.34	0
1727473200	0.34	0	0.00	0.34	0.34	0.34	13
1727386800	0.34	0.01	3.03	0.33	0.3449999	0.33	76000
1727300400	0.33	0.005	1.54	0.33	0.3449999	0.33	120700
1727214000	0.325	0	0.00	0.325	0.325	0.325	11
1727127600	0.325	-0.02	-5.80	0.34	0.34	0.325	20528
1726868400	0.3449999	0.0049999	1.47	0.34	0.3449999	0.34	19600
1726782000	0.34	0	0.00	0.34	0.34	0.34	3000
1726695600	0.34	0.03	9.68	0.32	0.34	0.32	70500
1726609200	0.31	0	0.00	0.315	0.315	0.31	5521
1726522800	0.31	0	0.00	0.315	0.315	0.31	4685
1726263600	0.31	-0.025	-7.46	0.33	0.33	0.31	27879
1726177200	0.335	-0.005	-1.47	0.34	0.34	0.33	7510
1726090800	0.34	0	0.00	0.335	0.34	0.335	27500
1726004400	0.34	0	0.00	0.34	0.34	0.34	11500
1725918000	0.34	-0.015	-4.23	0.35	0.35	0.335	83455
1725658800	0.355	0.005	1.43	0.3449999	0.355	0.3449999	177500
1725572400	0.35	0.015	4.48	0.355	0.365	0.35	31510
1725486000	0.335	-0.025	-6.94	0.35	0.35	0.335	6500
1725399600	0.36	0.005	1.41	0.34	0.36	0.34	11850
1725054000	0.355	0	0.00	0.355	0.355	0.355	0
1724967600	0.355	-0.005	-1.39	0.3449999	0.355	0.3449999	8010
1724881200	0.36	0	0.00	0.36	0.36	0.35	24400
1724794800	0.36	0.0150001	4.35	0.36	0.36	0.36	7000
1724708400	0.3449999	-0.02	-5.48	0.36	0.36	0.3449999	12000
1724449200	0.365	0.015	4.29	0.36	0.365	0.36	34000
1724362800	0.35	0.02	6.06	0.33	0.35	0.33	32325

Fil Sustainable Research...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관