South Pacific Metals Corp【SPMC】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
South Pacific Metals Corp (SPMC)
South Pacific Metals Corp (SPMC) 과거

South Pacific Metals Corp (SPMC)

0.48

0.00

(0.00%)

마감 22 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.06	-11.1111111111	0.54	0.55	0.475	6152	0.49527308	CS
4	-0.12	-20	0.6	0.6	0.475	9279	0.53359841	CS
12	-0.06	-11.1111111111	0.54	0.68	0.475	27770	0.59401208	CS
26	-0.08	-14.2857142857	0.56	0.78	0.33	26944	0.56891049	CS
52	0.23	92	0.25	0.78	0.2	25806	0.52595762	CS
156	0.23	92	0.25	0.78	0.2	25806	0.52595762	CS
260	0.23	92	0.25	0.78	0.2	25806	0.52595762	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734734400	0.48	0	0.00	0.475	0.48	0.475	10500
1734648000	0.48	0	0.00	0.48	0.48	0.48	70
1734561600	0.48	-0.02	-4.00	0.49	0.49	0.48	14200
1734475200	0.5	-0.04	-7.41	0.55	0.55	0.5	12990
1734388800	0.54	0	0.00	0.5	0.54	0.5	2500
1734129600	0.54	-0.01	-1.82	0.54	0.54	0.54	1000
1734043200	0.55	0.02	3.77	0.55	0.55	0.55	3100
1733956800	0.53	0.02	3.92	0.52	0.53	0.52	6510
1733870400	0.51	0	0.00	0.5	0.51	0.5	7620
1733784000	0.51	0	0.00	0.51	0.51	0.51	0
1733524800	0.51	0.01	2.00	0.51	0.51	0.51	1850
1733438400	0.5	-0.01	-1.96	0.52	0.52	0.5	6400
1733352000	0.51	0	0.00	0.51	0.51	0.51	0
1733265600	0.51	-0.03	-5.56	0.5	0.51	0.5	32000
1733179200	0.54	-0.01	-1.82	0.54	0.5699999	0.52	22090
1732920000	0.55	0	0.00	0.55	0.55	0.55	0
1732833600	0.55	-0.02	-3.51	0.5699999	0.5699999	0.55	40000
1732747200	0.5699999	-0.02	-3.39	0.59	0.59	0.5699999	22750
1732660800	0.59	-0.01	-1.67	0.59	0.59	0.59	10991
1732574400	0.6	0	0.00	0.6	0.6	0.6	0
1732315200	0.6	0	0.00	0.6	0.6	0.6	1500
1732228800	0.6	0	0.00	0.62	0.62	0.6	4500
1732142400	0.6	-0.02	-3.23	0.62	0.62	0.6	25000
1732056000	0.62	0	0.00	0.62	0.62	0.62	21000
1731969600	0.62	0.03	5.08	0.6	0.62	0.59	54000
1731710400	0.59	-0.04	-6.35	0.63	0.63	0.59	45555
1731624000	0.63	0.03	5.00	0.6	0.63	0.6	37500
1731537600	0.6	0.02	3.45	0.6	0.61	0.6	14009
1731451200	0.58	-0.02	-3.33	0.6	0.6	0.58	28019
1731364800	0.6	-0.04	-6.25	0.65	0.68	0.58	41259
1731105600	0.64	0.02	3.23	0.62	0.65	0.62	38246
1731019200	0.62	0.04	6.90	0.6	0.62	0.6	294609
1730932800	0.58	-0.04	-6.45	0.62	0.62	0.58	23297
1730846400	0.62	0	0.00	0.61	0.62	0.61	9576
1730760000	0.62	0.04	6.90	0.62	0.62	0.62	7563
1730497200	0.58	0	0.00	0.58	0.58	0.58	0
1730410800	0.58	-0.02	-3.33	0.61	0.61	0.58	7333
1730324400	0.6	0	0.00	0.62	0.62	0.6	6806
1730238000	0.6	0	0.00	0.6	0.6	0.6	0
1730151600	0.6	-0.03	-4.76	0.6	0.6	0.59	208550
1729892400	0.63	0	0.00	0.63	0.63	0.63	0
1729806000	0.63	0.02	3.28	0.64	0.64	0.63	6200
1729719600	0.61	0.01	1.67	0.6	0.61	0.6	19000
1729633200	0.6	0.05	9.09	0.59	0.6	0.5699999	55500
1729546800	0.55	-0.05	-8.33	0.59	0.59	0.55	48769
1729287600	0.6	0.02	3.45	0.59	0.6	0.59	6500
1729201200	0.58	0.0100001	1.75	0.5699999	0.59	0.5699999	63484
1729114800	0.5699999	0.0499999	9.62	0.54	0.5699999	0.54	80401
1729028400	0.52	-0.03	-5.45	0.54	0.54	0.51	18000
1728682800	0.55	-0.01	-1.79	0.55	0.55	0.55	3000
1728596400	0.56	-0.04	-6.67	0.56	0.56	0.56	6000
1728510000	0.6	0	0.00	0.6	0.6	0.6	0
1728423600	0.6	0.08	15.38	0.52	0.6	0.51	84800
1728337200	0.52	-0.07	-11.86	0.53	0.53	0.51	26700
1728078000	0.59	0	0.00	0.59	0.59	0.59	0
1727991600	0.59	0	0.00	0.59	0.59	0.59	0
1727905200	0.59	-0.01	-1.67	0.59	0.59	0.59	10000
1727818800	0.6	-0.07	-10.45	0.6	0.6	0.6	46500
1727732400	0.67	0	0.00	0.67	0.67	0.67	0
1727473200	0.67	0.1000001	17.54	0.54	0.67	0.54	55615
1727386800	0.5699999	0.0599999	11.76	0.51	0.6	0.51	84042
1727300400	0.51	-0.1	-16.39	0.54	0.54	0.5	82300
1727214000	0.61	0.11	22.00	0.49	0.67	0.49	121163
1727127600	0.5	0.02	4.17	0.475	0.5	0.475	25000

South Pacific Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관