Acme Lithium Inc (QB)【ACLHF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Acme Lithium Inc (QB) (ACLHF)
Acme Lithium Inc (QB) (ACLHF) 과거

Acme Lithium Inc (QB) (ACLHF)

0.026

0.00

(0.00%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0029	12.5541125541	0.0231	0.03	0.0151	116579	0.02170297	CS
4	-0.0109	-29.539295393	0.0369	0.045	0.0151	40038	0.02500407	CS
12	0.0059	29.3532338308	0.0201	0.045	0.0151	63867	0.02708718	CS
26	-0.0034	-11.5646258503	0.0294	0.045	0.0151	48581	0.02896645	CS
52	-0.026	-50	0.052	0.06	0.0151	39712	0.03425632	CS
156	-0.899	-97.1891891892	0.925	1.165	0.0151	63775	0.35917687	CS
260	-0.5977	-95.8313291647	0.6237	1.22	0.0151	61916	0.44534207	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386540	0.026	0	0.00	0.026	0.026	0.026	0
1741300140	0.026	0.0071	37.57	0.02055	0.026	0.02055	52250
1741213440	0.0189	-0.0024	-11.27	0.0156	0.0214999	0.0156	39355
1741126800	0.0213	-0.00675	-24.06	0.03	0.03	0.0151	369260
1741040760	0.02805	-0.00145	-4.92	0.0231	0.02805	0.0231	5450
1740781740	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1740695340	0.0295	-0.0049	-14.24	0.029	0.0349	0.0231	33978
1740608400	0.0344	-0.0002	-0.58	0.033	0.0344	0.033	950
1740522480	0.0346	0.0056	19.31	0.0346	0.0346	0.0334	1500
1740435600	0.029	-0.00785	-21.30	0.035	0.036	0.029	23880
1740176400	0.03685	0.0015	4.24	0.03	0.0408	0.03	6100
1740090480	0.03535	-0.0015	-4.07	0.03	0.040686	0.03	6625
1740003960	0.03685	0.00085	2.36	0.03685	0.03685	0.0348	7950
1739917740	0.036	-0.0003	-0.83	0.0345	0.03818	0.031	27310
1739572020	0.0363	-0.0028	-7.16	0.0363	0.0363	0.0363	1000
1739485320	0.0391	0.0046	13.33	0.0371719	0.0391	0.0345	13651
1739399340	0.0345	0	0.00	0.0345	0.0345	0.0345	0
1739312940	0.0345	-0.0036	-9.45	0.0345	0.045	0.029	39900
1739226000	0.0381	0.0011	2.97	0.0369	0.0381	0.0369	11451
1738967160	0.037	0.0072	24.16	0.0397	0.045	0.029	483746
1738880400	0.0298	0.0028	10.37	0.0354999	0.0354999	0.0298	1900
1738794000	0.027	-0.0003	-1.10	0.027	0.027	0.027	5000
1738708080	0.0273	-0.006	-18.02	0.03135	0.0335	0.0272	10524
1738621740	0.0333	0.0063	23.33	0.0228	0.0399	0.0228	27203
1738362000	0.027	0.00415	18.16	0.0234	0.027	0.0234	7490
1738276080	0.02285	5.0E-5	0.22	0.0228	0.03306	0.0228	2627
1738189740	0.0228	-0.0072	-24.00	0.0204	0.0281	0.0189	10920
1738103280	0.03	-0.002	-6.25	0.02785	0.03	0.0228	14540
1738016820	0.032	0.0092	40.35	0.0369	0.0369	0.032	1600
1737757620	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1737671220	0.0228	0	0.00	0.0228	0.0228	0.0228	25010
1737584640	0.0228	-0.0081	-26.21	0.0285	0.04315	0.0228	454594
1737498540	0.0309	0.0014	4.75	0.0302	0.031	0.02565	239099
1737152880	0.0295	-0.000748	-2.47	0.0295	0.0329	0.0295	217383
1737066420	0.030248	-0.000952	-3.05	0.0295	0.030248	0.0295	3500
1736979720	0.0312	0.0042	15.56	0.0312	0.0312	0.0312	40100
1736893380	0.027	0.00015	0.56	0.027	0.0299	0.027	6000
1736806800	0.02685	0.00405	17.76	0.0208	0.02685	0.0208	1400
1736547720	0.0228	-0.0068	-22.97	0.02697	0.02697	0.0228	12025
1736375340	0.0296	0.00185	6.67	0.0226	0.0296	0.0226	13500
1736288940	0.02775	-0.00235	-7.81	0.0301	0.0302	0.0201	156120
1736202360	0.0301	0.0051	20.40	0.0272	0.0301	0.0272	11505
1735942980	0.025	0.0022	9.65	0.0287	0.0288	0.025	35350
1735856700	0.0228	-0.00175	-7.13	0.0301	0.0301	0.0228	48309
1735683960	0.02455	0.003032	14.09	0.0269	0.0269	0.0189	221878
1735597740	0.021518	-0.002482	-10.34	0.0245	0.025	0.02	79600
1735338000	0.024	0.002	9.09	0.0227	0.0272	0.02	105744
1735252020	0.022	0.0014	6.80	0.0207	0.0227	0.0207	70158
1735078800	0.0206	0	0.00	0.0206	0.0206	0.0206	0
1734992400	0.0206	-0.002	-8.85	0.0201	0.025	0.0201	54863
1734733200	0.0226	-0.0001	-0.44	0.0201	0.0268	0.0201	22200
1734646800	0.0227	0.0026	12.94	0.0201	0.0265	0.0201	6148
1734560940	0.0201	-0.00422	-17.35	0.0271	0.0271	0.0201	14325
1734474360	0.02432	0.00422	21.00	0.023	0.025	0.02	67728
1734388140	0.0201	-0.0045	-18.29	0.0201	0.0256	0.0201	80655
1734128940	0.0246	-0.0031	-11.19	0.0201	0.0251	0.0201	31610
1734042480	0.0277	-0.0001	-0.36	0.0278	0.0278	0.0277	3500
1733955900	0.0278	0	0.00	0.0246	0.0278	0.0246	25300
1733869200	0.0278	-0.0032	-10.32	0.022	0.035	0.022	104405

Acme Lithium (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관