Quartz Mountain Resources Ltd【QZM】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
TSXV
Quartz Mountain Resources Ltd (QZM)
Quartz Mountain Resources Ltd (QZM) 과거

Quartz Mountain Resources Ltd (QZM)

0.64

-0.03

( -4.48% )

업데이트: 00:17:19

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.09	16.3636363636	0.55	0.67	0.5	38140	0.61872575	CS
4	0.155	31.9587628866	0.485	0.67	0.41	32400	0.53844933	CS
12	0.3	88.2352941176	0.34	0.67	0.335	18922	0.48581149	CS
26	0.19	42.2222222222	0.45	0.67	0.335	14805	0.46646292	CS
52	0.45	236.842105263	0.19	0.67	0.18	15303	0.45182863	CS
156	0.39	156	0.25	0.67	0.14	8189	0.36156896	CS
260	0.47	276.470588235	0.17	0.67	0.115	7231	0.31550538	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740436800	0.67	0.04	6.35	0.64	0.67	0.63	29000
1740177600	0.63	-0.02	-3.08	0.65	0.65	0.62	25400
1740091200	0.65	0.01	1.56	0.64	0.65	0.64	50200
1740004800	0.64	0.09	16.36	0.59	0.64	0.58	28600
1739918400	0.55	0	0.00	0.55	0.59	0.5	57500
1739572800	0.55	0.04	7.84	0.5	0.55	0.5	17600
1739486400	0.51	0	0.00	0.51	0.51	0.51	21000
1739400000	0.51	0	0.00	0.53	0.53	0.51	26518
1739313600	0.51	-0.08	-13.56	0.5699999	0.5699999	0.48	73350
1739227200	0.59	0.03	5.36	0.56	0.59	0.52	45523
1738968000	0.56	0.1	21.74	0.46	0.56	0.46	65872
1738881600	0.46	0.01	2.22	0.465	0.47	0.46	15500
1738795200	0.45	0	0.00	0.45	0.45	0.45	0
1738708800	0.45	0	0.00	0.45	0.45	0.45	30
1738622400	0.45	-0.05	-10.00	0.45	0.45	0.45	5000
1738363200	0.5	0	0.00	0.5	0.5	0.5	1500
1738276800	0.5	0.065	14.94	0.46	0.52	0.46	22500
1738190400	0.435	-0.035	-7.45	0.47	0.47	0.4099999	123509
1738104000	0.47	0	0.00	0.485	0.485	0.47	7000
1738017600	0.47	-0.03	-6.00	0.47	0.47	0.47	2051
1737758400	0.5	0.015	3.09	0.49	0.5	0.49	22000
1737672000	0.485	0.005	1.04	0.485	0.485	0.485	1000
1737585600	0.48	0.015	3.23	0.48	0.49	0.48	30916
1737499200	0.465	-0.005	-1.06	0.47	0.47	0.45	17500
1737412800	0.47	0.03	6.82	0.44	0.47	0.44	22500
1737153600	0.44	0	0.00	0.44	0.44	0.44	0
1737067200	0.44	0	0.00	0.44	0.44	0.44	0
1736980800	0.44	0.005	1.15	0.435	0.44	0.435	14000
1736894400	0.435	0	0.00	0.435	0.435	0.435	0
1736808000	0.435	0.065	17.57	0.435	0.435	0.435	5000
1736548800	0.37	-0.01	-2.63	0.37	0.37	0.37	10500
1736462400	0.38	0	0.00	0.38	0.38	0.38	0
1736376000	0.38	-0.02	-5.00	0.395	0.395	0.37	35050
1736289600	0.4	-0.01	-2.44	0.4	0.4	0.4	19000
1736203200	0.4099999	-0.025	-5.75	0.43	0.43	0.4099999	4025
1735944000	0.435	0	0.00	0.4	0.435	0.4	2506
1735857600	0.435	0.055	14.47	0.435	0.435	0.435	6500
1735684800	0.38	0	0.00	0.38	0.38	0.38	0
1735598400	0.38	0	0.00	0.38	0.38	0.38	180
1735339200	0.38	-0.02	-5.00	0.4	0.4	0.38	88500
1735069200	0.4	-0.055	-12.09	0.405	0.405	0.4	30511
1734993600	0.455	0	0.00	0.455	0.455	0.455	0
1734734400	0.455	0.055	13.75	0.44	0.455	0.44	11500
1734648000	0.4	0	0.00	0.4	0.4	0.4	0
1734561600	0.4	0.02	5.26	0.45	0.455	0.4	37000
1734475200	0.38	-0.02	-5.00	0.38	0.38	0.38	1000
1734388800	0.4	0.03	8.11	0.35	0.455	0.35	58277
1734129600	0.37	0	0.00	0.37	0.37	0.37	0
1734043200	0.37	0	0.00	0.37	0.37	0.37	5000
1733956800	0.37	0.01	2.78	0.335	0.37	0.335	10000
1733870400	0.36	0	0.00	0.37	0.37	0.36	3000
1733784000	0.36	0	0.00	0.36	0.36	0.36	0
1733524800	0.36	0.02	5.88	0.36	0.36	0.36	6500
1733438400	0.34	0	0.00	0.34	0.34	0.34	0
1733352000	0.34	0	0.00	0.34	0.34	0.34	0
1733265600	0.34	0	0.00	0.34	0.34	0.34	0
1733179200	0.34	0	0.00	0.34	0.34	0.34	0
1732920000	0.34	0	0.00	0.34	0.34	0.34	0
1732833600	0.34	0	0.00	0.34	0.34	0.34	0
1732747200	0.34	-0.05	-12.82	0.34	0.34	0.34	2000
1732660800	0.39	0	0.00	0.39	0.39	0.39	0
1732574400	0.39	0	0.00	0.39	0.39	0.39	0

Quartz Mountain Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관