Sierra Madre Gold and Silver Ltd【SM】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSXV
Sierra Madre Gold and Silver Ltd (SM)
Sierra Madre Gold and Silver Ltd (SM) 과거

Sierra Madre Gold and Silver Ltd (SM)

0.51

0.015

(3.03%)

마감 14 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.03	6.25	0.48	0.55	0.445	128531	0.47639618	CS
4	0	0	0.51	0.55	0.445	57954	0.48177845	CS
12	-0.1	-16.393442623	0.61	0.7	0.345	67569	0.52916351	CS
26	0.015	3.0303030303	0.495	0.7	0.345	85301	0.49998737	CS
52	0.17	50	0.34	0.7	0.25	66086	0.45980379	CS
156	0.05	10.8695652174	0.46	0.75	0.25	44440	0.46254453	CS
260	-0.49	-49	1	1.07	0.25	51330	0.53606368	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736808000	0.495	0	0.00	0.495	0.495	0.495	0
1736548800	0.495	0.01	2.06	0.485	0.5	0.48	171880
1736462400	0.485	0.03	6.59	0.46	0.52	0.45	194227
1736376000	0.455	0	0.00	0.455	0.46	0.445	103610
1736289600	0.455	-0.015	-3.19	0.47	0.48	0.455	103048
1736203200	0.47	-0.01	-2.08	0.48	0.48	0.46	69890
1735944000	0.48	0	0.00	0.48	0.48	0.48	3500
1735857600	0.48	0.01	2.13	0.5	0.5	0.47	69439
1735684800	0.47	0.01	2.17	0.46	0.47	0.46	10000
1735598400	0.46	-0.01	-2.13	0.455	0.465	0.455	14100
1735339200	0.47	-0.015	-3.09	0.48	0.48	0.47	3001
1735069200	0.485	-0.005	-1.02	0.47	0.49	0.465	45483
1734993600	0.49	0	0.00	0.49	0.49	0.49	0
1734734400	0.49	-0.02	-3.92	0.51	0.51	0.49	17475
1734648000	0.51	0.025	5.15	0.48	0.52	0.46	42969
1734561600	0.485	-0.015	-3.00	0.5	0.51	0.485	41000
1734475200	0.5	-0.02	-3.85	0.51	0.52	0.5	62000
1734388800	0.52	0.02	4.00	0.51	0.52	0.5	33599
1734129600	0.5	-0.01	-1.96	0.51	0.52	0.5	16200
1734043200	0.51	0	0.00	0.51	0.51	0.51	1800
1733956800	0.51	-0.01	-1.92	0.5	0.51	0.5	9750
1733870400	0.52	0.025	5.05	0.49	0.53	0.49	156575
1733784000	0.495	0.04	8.79	0.485	0.51	0.485	151500
1733524800	0.455	0.02	4.60	0.435	0.47	0.435	17110
1733438400	0.435	-0.025	-5.43	0.445	0.48	0.3449999	155850
1733352000	0.46	0.03	6.98	0.435	0.465	0.435	81000
1733265600	0.43	-0.01	-2.27	0.44	0.44	0.42	45671
1733179200	0.44	-0.025	-5.38	0.465	0.465	0.44	4367
1732920000	0.465	-0.005	-1.06	0.475	0.485	0.465	25000
1732833600	0.47	0	0.00	0.47	0.47	0.47	0
1732747200	0.47	0.02	4.44	0.455	0.47	0.425	21900
1732660800	0.45	0.015	3.45	0.425	0.45	0.425	27500
1732574400	0.435	-0.005	-1.14	0.44	0.44	0.425	59052
1732315200	0.44	-0.015	-3.30	0.475	0.48	0.44	17508
1732228800	0.455	0.01	2.25	0.45	0.455	0.445	45906
1732142400	0.445	-0.01	-2.20	0.46	0.46	0.445	10673
1732056000	0.455	-0.015	-3.19	0.48	0.48	0.455	19450
1731969600	0.47	0.02	4.44	0.475	0.475	0.47	17160
1731710400	0.45	-0.02	-4.26	0.47	0.475	0.445	38792
1731624000	0.47	0.01	2.17	0.47	0.47	0.44	201300
1731537600	0.46	0.01	2.22	0.45	0.48	0.44	98855
1731451200	0.45	-0.015	-3.23	0.47	0.47	0.45	18321
1731364800	0.465	-0.035	-7.00	0.46	0.485	0.45	40447
1731105600	0.5	-0.03	-5.66	0.54	0.54	0.455	24650
1731019200	0.53	-0.02	-3.64	0.53	0.53	0.52	51529
1730932800	0.55	0.01	1.85	0.52	0.55	0.5	141473
1730846400	0.54	-0.01	-1.82	0.55	0.55	0.52	27947
1730760000	0.55	-0.02	-3.51	0.56	0.56	0.54	39284
1730497200	0.5699999	-0.02	-3.39	0.59	0.59	0.55	112249
1730410800	0.59	-0.02	-3.28	0.6	0.62	0.58	93650
1730324400	0.61	0	0.00	0.63	0.63	0.61	21884
1730238000	0.61	-0.02	-3.17	0.63	0.65	0.59	142568
1730151600	0.63	-0.01	-1.56	0.65	0.66	0.63	110436
1729892400	0.64	-0.01	-1.54	0.64	0.65	0.63	69641
1729806000	0.65	0	0.00	0.65	0.7	0.64	233354
1729719600	0.65	0.03	4.84	0.59	0.65	0.59	248330
1729633200	0.62	0.02	3.33	0.6	0.63	0.6	114905
1729546800	0.6	-0.01	-1.64	0.61	0.61	0.56	152612
1729287600	0.61	0.02	3.39	0.59	0.61	0.58	186266
1729201200	0.59	-0.01	-1.67	0.6	0.61	0.58	26200
1729114800	0.6	0.01	1.69	0.59	0.6	0.59	65753
1729028400	0.59	0	0.00	0.58	0.63	0.58	202479

Sierra Madre Gold and Si...

Amundi LevDax Daily 2x l...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관