Hot Features
프리미엄
O3 Mining Inc (OIII)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737499200 | 1.66 | -0.01 | -0.60 | 1.67 | 1.67 | 1.66 | 4475 |
| 1737412800 | 1.67 | 0 | 0.00 | 1.66 | 1.67 | 1.66 | 194670 |
| 1737153600 | 1.67 | 0.01 | 0.60 | 1.66 | 1.67 | 1.66 | 720071 |
| 1737067200 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 70031 |
| 1736980800 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 827900 |
| 1736894400 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 105958 |
| 1736808000 | 1.66 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 38545 |
| 1736548800 | 1.66 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 26836 |
| 1736462400 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 423928 |
| 1736376000 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 26926 |
| 1736289600 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 205200 |
| 1736203200 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 101443 |
| 1735944000 | 1.65 | 0 | 0.00 | 1.65 | 1.66 | 1.65 | 35001 |
| 1735857600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 35300 |
| 1735684800 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 27960 |
| 1735598400 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 42387 |
| 1735339200 | 1.65 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 22957 |
| 1735069200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 15100 |
| 1734993600 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 328983 |
| 1734734400 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 61182 |
| 1734648000 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 271200 |
| 1734561600 | 1.66 | 0 | 0.00 | 1.65 | 1.67 | 1.65 | 1313907 |
| 1734475200 | 1.66 | 0.01 | 0.61 | 1.65 | 1.66 | 1.65 | 191544 |
| 1734388800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 137247 |
| 1734129600 | 1.65 | 0 | 0.00 | 1.6399999 | 1.66 | 1.6399999 | 480417 |
| 1734043200 | 1.65 | 0.59 | 55.66 | 1.6399999 | 1.65 | 1.6399999 | 839582 |
| 1733956800 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.05 | 55800 |
| 1733870400 | 1.05 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 72200 |
| 1733784000 | 1.05 | 0.02 | 1.94 | 1.04 | 1.06 | 1.03 | 33100 |
| 1733524800 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 1.02 | 109200 |
| 1733438400 | 1.03 | 0 | 0.00 | 1.03 | 1.05 | 1.01 | 112850 |
| 1733352000 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1.03 | 11800 |
| 1733265600 | 1.02 | -0.04 | -3.77 | 1.07 | 1.08 | 1 | 239643 |
| 1733179200 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.04 | 83559 |
| 1732920000 | 1.08 | 0.02 | 1.89 | 1.09 | 1.09 | 1.08 | 24400 |
| 1732833600 | 1.06 | -0.01 | -0.93 | 1.08 | 1.09 | 1.06 | 17005 |
| 1732747200 | 1.07 | 0.03 | 2.88 | 1.06 | 1.08 | 1.04 | 84844 |
| 1732660800 | 1.04 | -0.04 | -3.70 | 1.09 | 1.1 | 1.03 | 131198 |
| 1732574400 | 1.08 | 0 | 0.00 | 1.09 | 1.09 | 1.08 | 47630 |
| 1732315200 | 1.08 | 0.01 | 0.93 | 1.1 | 1.11 | 1.08 | 51427 |
| 1732228800 | 1.07 | 0 | 0.00 | 1.08 | 1.1 | 1.07 | 38700 |
| 1732142400 | 1.07 | -0.02 | -1.83 | 1.11 | 1.11 | 1.07 | 26950 |
| 1732056000 | 1.09 | 0 | 0.00 | 1.1 | 1.11 | 1.08 | 77150 |
| 1731969600 | 1.09 | -0.01 | -0.91 | 1.12 | 1.16 | 1.09 | 156375 |
| 1731710400 | 1.1 | 0.05 | 4.76 | 1.06 | 1.1 | 1.04 | 169194 |
| 1731624000 | 1.05 | 0.02 | 1.94 | 1.03 | 1.05 | 1.03 | 54506 |
| 1731537600 | 1.03 | -0.04 | -3.74 | 1.08 | 1.08 | 1.02 | 73910 |
| 1731451200 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.04 | 133400 |
| 1731364800 | 1.07 | 0.01 | 0.94 | 1.04 | 1.07 | 1.02 | 176650 |
| 1731105600 | 1.06 | 0.03 | 2.91 | 1.03 | 1.06 | 1.02 | 173800 |
| 1731019200 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1 | 273259 |
| 1730932800 | 1.02 | -0.04 | -3.77 | 1.08 | 1.08 | 1.02 | 302552 |
| 1730846400 | 1.06 | -0.04 | -3.64 | 1.1 | 1.12 | 1.06 | 201562 |
| 1730760000 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.04 | 248002 |
| 1730497200 | 1.08 | -0.02 | -1.82 | 1.11 | 1.11 | 1.08 | 33060 |
| 1730410800 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.08 | 147976 |
| 1730324400 | 1.1299999 | 0 | 0.00 | 1.15 | 1.15 | 1.11 | 131503 |
| 1730238000 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.17 | 1.12 | 341846 |
| 1730151600 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.1299999 | 89518 |
| 1729892400 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.16 | 1.11 | 252896 |
| 1729806000 | 1.12 | 0.04 | 3.70 | 1.1 | 1.15 | 1.09 | 117500 |
| 1729719600 | 1.08 | -0.08 | -6.90 | 1.18 | 1.19 | 1.05 | 639289 |
| 1729633200 | 1.16 | 0.1 | 9.43 | 1.1 | 1.2 | 1.1 | 421963 |
