Scottie Resources Corp【SCOT】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
TSXV
Scottie Resources Corp (SCOT)
Scottie Resources Corp (SCOT) 과거

Scottie Resources Corp (SCOT)

0.89

-0.01

(-1.11%)

마감 06 3월 6:00AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741214400	0.9	0	0.00	0.9	0.9	0.9	0
1741128000	0.9	0.02	2.27	0.9	0.9	0.89	26750
1741041600	0.88	-0.02	-2.22	0.9	0.9	0.88	42107
1740782400	0.9	-0.02	-2.17	0.91	0.91	0.9	26067
1740696000	0.92	-0.03	-3.16	0.93	0.94	0.9	82540
1740609600	0.95	0.01	1.06	0.93	0.95	0.91	29516
1740523200	0.94	-0.04	-4.08	0.93	0.94	0.93	75863
1740436800	0.98	-0.02	-2.00	1.04	1.04	0.96	42664
1740177600	1	-0.07	-6.54	1.06	1.06	0.99	33340
1740091200	1.07	0.08	8.08	1.03	1.08	1.02	105197
1740004800	0.99	0.01	1.02	0.98	0.99	0.97	8716
1739918400	0.98	0.02	2.08	0.93	0.99	0.93	25541
1739572800	0.96	-0.01	-1.03	0.97	0.97	0.94	15500
1739486400	0.97	0.02	2.11	0.99	0.99	0.93	56359
1739400000	0.95	-0.02	-2.06	0.95	0.97	0.93	18341
1739313600	0.97	-0.01	-1.02	0.97	0.98	0.95	57930
1739227200	0.98	-0.02	-2.00	1	1.01	0.95	53216
1738968000	1	0.02	2.04	0.99	1	0.98	50703
1738881600	0.98	-0.04	-3.92	0.95	1.02	0.92	54134
1738795200	1.02	0.11	12.09	0.92	1.02	0.91	80399
1738708800	0.91	-0.01	-1.09	0.94	0.95	0.91	49725
1738622400	0.92	-0.03	-3.16	0.93	0.93	0.92	12596
1738363200	0.95	0.02	2.15	0.96	0.96	0.9	32592
1738276800	0.93	0.04	4.49	0.94	0.94	0.92	7816
1738190400	0.89	-0.02	-2.20	0.91	0.92	0.87	26346
1738104000	0.91	0.06	7.06	0.93	0.94	0.87	30379
1738017600	0.85	-0.03	-3.41	0.85	0.89	0.85	12000
1737758400	0.88	-0.01	-1.12	0.87	0.91	0.87	9445
1737672000	0.89	0	0.00	0.87	0.89	0.87	8746
1737585600	0.89	0.02	2.30	0.88	0.89	0.88	8732
1737499200	0.87	0	0.00	0.85	0.87	0.85	37333
1737412800	0.87	-0.01	-1.14	0.87	0.88	0.87	13872
1737153600	0.88	0.01	1.15	0.87	0.9	0.85	20250
1737067200	0.87	0.02	2.35	0.8199999	0.88	0.8199999	26645
1736980800	0.85	0	0.00	0.85	0.9	0.85	24000
1736894400	0.85	0	0.00	0.85	0.86	0.8199999	25749
1736808000	0.85	0	0.00	0.88	0.88	0.84	54878
1736548800	0.85	0.01	1.19	0.84	0.87	0.84	9300
1736462400	0.84	0	0.00	0.86	0.86	0.8199999	14454
1736376000	0.84	-0.02	-2.33	0.86	0.86	0.8	47057
1736289600	0.86	-0.04	-4.44	0.89	0.89	0.83	71050
1736203200	0.9	-0.02	-2.17	0.9	0.9	0.9	26200
1735944000	0.92	-0.03	-3.16	0.92	0.92	0.92	7317
1735857600	0.95	-0.09	-8.65	1.04	1.04	0.95	26984
1735684800	1.04	0.18	20.93	0.85	1.04	0.85	47398
1735598400	0.86	0.02	2.38	0.85	0.87	0.83	28000
1735339200	0.84	-0.03	-3.45	0.86	0.86	0.84	14005
1735069200	0.87	0.04	4.82	0.83	0.87	0.83	10005
1734993600	0.83	0.0100001	1.22	0.8199999	0.85	0.8	33966
1734734400	0.8199999	0	0.00	0.83	0.84	0.8199999	50751
1734648000	0.8199999	-0.03	-3.53	0.83	0.85	0.81	50024
1734561600	0.85	-0.01	-1.16	0.86	0.88	0.85	75232
1734475200	0.86	-0.01	-1.15	0.88	0.88	0.85	50001
1734388800	0.87	-0.03	-3.33	0.89	0.95	0.84	115772
1734129600	0.9	0.06	7.14	0.84	0.9	0.84	63083
1734043200	0.84	0.0200001	2.44	0.8	0.86	0.8	56991
1733956800	0.8199999	0.0399999	5.13	0.78	0.83	0.78	15745
1733870400	0.78	0	0.00	0.8	0.8199999	0.78	39915
1733784000	0.78	-0.05	-6.02	0.81	0.85	0.77	109101
1733524800	0.83	-0.08	-8.79	0.91	0.91	0.83	24495

Scottie Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관