Transition Metals Corp (XTM)
TSXV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 22.2222222222 | 0.045 | 0.055 | 0.04 | 24526 | 0.04956572 | CS |
4 | -0.005 | -8.33333333333 | 0.06 | 0.06 | 0.04 | 37181 | 0.05175459 | CS |
12 | -0.015 | -21.4285714286 | 0.07 | 0.075 | 0.04 | 41588 | 0.06222846 | CS |
26 | -0.015 | -21.4285714286 | 0.07 | 0.09 | 0.04 | 29887 | 0.06460269 | CS |
52 | 0 | 0 | 0.055 | 0.095 | 0.04 | 40248 | 0.06350034 | CS |
156 | -0.135 | -71.0526315789 | 0.19 | 0.2 | 0.04 | 32232 | 0.08387097 | CS |
260 | -0.085 | -60.7142857143 | 0.14 | 0.26 | 0.04 | 46972 | 0.13615906 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1734993600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1734734400 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 111978 |
1734648000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 9001 |
1734561600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1734475200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1650 |
1734388800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1734129600 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 45000 |
1734043200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1112 |
1733956800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1733870400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
1733784000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 21735 |
1733524800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 68642 |
1733438400 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 179000 |
1733352000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 2180 |
1733265600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 3000 |
1733179200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 9803 |
1732920000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1732833600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 5200 |
1732747200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 6000 |
1732660800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 11720 |
1732574400 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 262605 |
1732315200 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 61600 |
1732228800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 4000 |
1732142400 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 19000 |
1732056000 | 0.065 | 0.005 | 8.33 | 0.055 | 0.065 | 0.055 | 13852 |
1731969600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1731710400 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 1008 |
1731624000 | 0.055 | -0.015 | -21.43 | 0.06 | 0.06 | 0.055 | 70155 |
1731537600 | 0.07 | 0.01 | 16.67 | 0.07 | 0.075 | 0.055 | 286884 |
1731451200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1731364800 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 10000 |
1731105600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1731019200 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.06 | 65425 |
1730932800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1730846400 | 0.07 | 0.01 | 16.67 | 0.065 | 0.07 | 0.065 | 138000 |
1730760000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 750 |
1730497200 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 1400 |
1730410800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1730324400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1730238000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 89500 |
1730151600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 10250 |
1729892400 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.065 | 119000 |
1729806000 | 0.065 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 197342 |
1729719600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
1729633200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 177190 |
1729546800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 15000 |
1729287600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 56877 |
1729201200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1729114800 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 17500 |
1729028400 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 56500 |
1728682800 | 0.07 | 0.005 | 7.69 | 0.06 | 0.07 | 0.06 | 96523 |
1728596400 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 33000 |
1728510000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1728423600 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 23041 |
1728337200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 4000 |
1728078000 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 34000 |
1727991600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1727905200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1727818800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 25099 |
1727732400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1727473200 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.07 | 10400 |
1727386800 | 0.06 | -0.01 | -14.29 | 0.06 | 0.06 | 0.06 | 20000 |
1727300400 | 0.07 | -0.01 | -12.50 | 0.065 | 0.07 | 0.065 | 88000 |
1727214000 | 0.08 | 0.015 | 23.08 | 0.07 | 0.08 | 0.07 | 17000 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관