Hot Features
프리미엄
AbraSilver Resource Corporation (QX) (ABBRF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.166 | -7.90476190476 | 2.1 | 2.1 | 1.9045 | 138773 | 2.02731061 | CS |
| 4 | -0.516 | -21.0612244898 | 2.45 | 2.554 | 1.78 | 198681 | 2.09151716 | CS |
| 12 | 0.234 | 13.7647058824 | 1.7 | 2.554 | 1.58 | 155134 | 2.04821633 | CS |
| 26 | -0.0805 | -3.99602879126 | 2.0145 | 2.554 | 1.48 | 124545 | 1.94172469 | CS |
| 52 | 0.773 | 66.5805340224 | 1.161 | 2.554 | 0.99 | 346295 | 1.4751543 | CS |
| 156 | 0.3345 | 20.9127852454 | 1.5995 | 2.554 | 0.8065 | 388194 | 1.39319823 | CS |
| 260 | 1.759 | 1005.14285714 | 0.175 | 3.55 | 0.1285 | 439285 | 1.52662947 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 2.05 | 0.08 | 4.06 | 1.98 | 2.05 | 1.98 | 78011 |
| 1732227900 | 1.97 | -0.02 | -0.76 | 1.96 | 1.99 | 1.9045 | 102262 |
| 1732141740 | 1.985 | -0.1 | -4.57 | 2.08 | 2.08 | 1.96 | 125955 |
| 1732054800 | 2.08 | 0.06 | 2.77 | 2.1 | 2.1 | 1.98 | 191129 |
| 1731968640 | 2.024 | -0.03 | -1.27 | 2.1 | 2.1 | 2.005 | 196508 |
| 1731709260 | 2.05 | 0.06 | 3.17 | 2 | 2.06 | 1.92 | 182491 |
| 1731622800 | 1.987 | 0.12 | 6.26 | 1.87 | 2.07 | 1.87 | 254066 |
| 1731536760 | 1.87 | -0.02 | -1.28 | 1.93 | 1.93 | 1.87 | 184216 |
| 1731450480 | 1.8943 | 0.01 | 0.76 | 1.88 | 1.934 | 1.8 | 166400 |
| 1731363600 | 1.88 | -0.11 | -5.53 | 1.91 | 1.93 | 1.78 | 386416 |
| 1731104400 | 1.99 | -0.09 | -4.33 | 2.07 | 2.07 | 1.89 | 233986 |
| 1731018540 | 2.08 | 0.03 | 1.46 | 2.06 | 2.1435 | 2.04 | 140712 |
| 1730931600 | 2.05 | -0.05 | -2.38 | 2.05 | 2.089 | 1.92 | 415927 |
| 1730845680 | 2.1 | -0.03 | -1.41 | 2.12 | 2.17 | 2.07 | 145329 |
| 1730759160 | 2.13 | -0.11 | -4.91 | 2.21 | 2.21 | 2.117 | 186652 |
| 1730496420 | 2.24 | -0.09 | -3.74 | 2.35 | 2.39 | 2.2 | 101209 |
| 1730409780 | 2.327 | -0.03 | -1.40 | 2.35 | 2.4 | 2.2 | 355061 |
| 1730323500 | 2.36 | -0.12 | -4.65 | 2.49 | 2.49 | 2.36 | 227178 |
| 1730237280 | 2.475 | 0.06 | 2.40 | 2.44 | 2.554 | 2.44 | 188833 |
| 1730150880 | 2.417 | -0.03 | -1.35 | 2.45 | 2.483 | 2.365 | 111279 |
| 1729891500 | 2.45 | 0.18 | 7.93 | 2.2799999 | 2.47 | 2.2505 | 318783 |
| 1729805160 | 2.27 | 0.04 | 1.79 | 2.25 | 2.27 | 2.17 | 202214 |
| 1729718940 | 2.23 | 0.02 | 0.90 | 2.2 | 2.275 | 2.15 | 320961 |
| 1729632300 | 2.21 | -0.03 | -1.34 | 2.2799999 | 2.3 | 2.2 | 165996 |
| 1729545600 | 2.24 | 0.06 | 2.52 | 2.235 | 2.291 | 2.19 | 319673 |
| 1729286400 | 2.185 | 0.12 | 5.99 | 2.07 | 2.19 | 2.0099999 | 337271 |
| 1729200000 | 2.0615 | -0.07 | -3.22 | 2.12 | 2.12 | 2.057439 | 105524 |
| 1729113960 | 2.13 | 0.02 | 0.95 | 2.115 | 2.14 | 2.1 | 99401 |
| 1729027680 | 2.11 | 0.09 | 4.46 | 2.05 | 2.11 | 2.046 | 88823 |
| 1728941220 | 2.02 | -0.02 | -0.98 | 2.0299999 | 2.07 | 2.0099999 | 56239 |
| 1728681900 | 2.04 | -0.01 | -0.49 | 2.0501 | 2.0599 | 2.02 | 86212 |
| 1728595560 | 2.05 | 0.03 | 1.49 | 2.02 | 2.0599 | 1.9915 | 84783 |
| 1728508800 | 2.02 | 0.08 | 4.12 | 1.93 | 2.02 | 1.9 | 76920 |
| 1728422580 | 1.94 | -0.03 | -1.52 | 1.9689 | 2.0099999 | 1.88 | 128326 |
| 1728336000 | 1.97 | 0.04 | 2.07 | 1.95 | 1.981 | 1.93 | 71897 |
| 1728077220 | 1.93 | 0.03 | 1.58 | 1.93 | 1.99 | 1.8965 | 53401 |
| 1727990760 | 1.9 | -0.03 | -1.56 | 1.95 | 1.95 | 1.845 | 37477 |
| 1727904000 | 1.9301 | 0.02 | 1.05 | 1.954 | 1.99 | 1.92 | 40051 |
| 1727818140 | 1.9101 | 0.07 | 3.81 | 1.89 | 1.95 | 1.8725 | 111052 |
| 1727731380 | 1.84 | -0.06 | -3.16 | 1.86 | 1.925 | 1.83 | 119509 |
| 1727472000 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.88 | 158564 |
| 1727386200 | 2 | 0 | 0.00 | 2 | 2.04 | 1.96 | 165693 |
| 1727299200 | 2 | -0.03 | -1.62 | 2.0299999 | 2.06 | 1.985 | 143049 |
| 1727212800 | 2.033 | 0.09 | 4.79 | 1.94 | 2.05 | 1.92 | 168177 |
| 1727126940 | 1.94 | 0.03 | 1.57 | 1.92 | 1.95 | 1.89 | 89695 |
| 1726867200 | 1.91 | 0.04 | 1.98 | 1.8995 | 1.93 | 1.87 | 122313 |
| 1726781220 | 1.873 | 0.03 | 1.79 | 1.91 | 1.95 | 1.85 | 188932 |
| 1726694460 | 1.84 | -0.04 | -2.34 | 1.88 | 1.933 | 1.825 | 159813 |
| 1726608240 | 1.884 | -0.01 | -0.58 | 1.92 | 1.92 | 1.87 | 78171 |
| 1726521720 | 1.895 | 0.02 | 0.80 | 1.86 | 1.94 | 1.8201 | 157082 |
| 1726262940 | 1.88 | 0.05 | 2.82 | 1.83 | 1.9 | 1.82 | 185253 |
| 1726176540 | 1.8285 | 0.17 | 10.15 | 1.72 | 1.84 | 1.7195 | 155765 |
| 1726090140 | 1.66 | 0.06 | 3.56 | 1.62 | 1.67 | 1.62 | 87847 |
| 1726003500 | 1.603 | -0 | -0.12 | 1.6 | 1.61 | 1.58 | 63158 |
| 1725917160 | 1.605 | -0.03 | -1.71 | 1.62 | 1.65 | 1.6 | 103367 |
| 1725658020 | 1.633 | -0.09 | -5.25 | 1.713 | 1.72 | 1.6 | 79811 |
| 1725571440 | 1.7235 | 0.07 | 4.45 | 1.67 | 1.74 | 1.67 | 86329 |
| 1725485040 | 1.65 | 0.02 | 1.13 | 1.6 | 1.66 | 1.6 | 45706 |
| 1725398880 | 1.6315 | -0.13 | -7.30 | 1.7 | 1.73 | 1.61 | 116069 |
| 1725053340 | 1.76 | -0.01 | -0.34 | 1.8 | 1.8 | 1.714 | 36413 |
| 1724966400 | 1.766 | 0.01 | 0.31 | 1.75 | 1.8 | 1.725 | 53782 |
| 1724880360 | 1.7605 | -0.06 | -3.16 | 1.84 | 1.84 | 1.67 | 89003 |
| 1724794080 | 1.818 | -0.01 | -0.66 | 1.8168 | 1.83 | 1.78 | 44197 |
| 1724707740 | 1.83 | 0 | 0.11 | 1.85 | 1.89 | 1.805 | 73531 |
