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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Acme Lithium Inc (QB) (ACLHF)

0.0277

0.0033

(13.52%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0034	13.9917695473	0.0243	0.039	0.0243	28159	0.02738299	CS
4	-0.01377	-33.2047263082	0.04147	0.04147	0.0189	24058	0.03172743	CS
12	-0.00525	-15.93323217	0.03295	0.04147	0.0189	31657	0.03256927	CS
26	-0.0123	-30.75	0.04	0.059	0.0189	30698	0.03629129	CS
52	-0.05485	-66.444579043	0.08255	0.08255	0.0189	39484	0.04658695	CS
156	-0.6628	-95.9884141926	0.6905	1.165	0.0189	65854	0.4416402	CS
260	-0.596	-95.5587622254	0.6237	1.22	0.0189	62263	0.47588514	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732141740	0.0244	-0.0002	-0.81	0.0245	0.0307	0.0244	31502
1732054800	0.0246	-0.00458	-15.70	0.0296	0.038	0.0243	34606
1731968640	0.02918	-0.00372	-11.31	0.032679	0.0328	0.0243	21910
1731709260	0.0329	0.0084	34.29	0.0243	0.0332	0.0243	36078
1731622800	0.0245	-0.00325	-11.71	0.0243	0.039	0.0243	16697
1731536760	0.02775	-0.00235	-7.81	0.0243	0.03005	0.0243	39561
1731450480	0.0301	-0.0019	-5.94	0.03126	0.03126	0.0301	2950
1731363600	0.032	-0.0001	-0.31	0.0320999	0.0320999	0.032	1001
1731104400	0.0320999	-0.0027	-7.76	0.0242	0.0340499	0.0242	29416
1731018540	0.0348	0.00325	10.30	0.0231	0.0348	0.0231	24169
1730931600	0.03155	0.00655	26.20	0.037	0.037	0.0240499	11007
1730845680	0.025	-0.0006	-2.34	0.0189	0.025	0.0189	40262
1730759160	0.0256	-0.0039	-13.22	0.0256	0.0256	0.0256	4690
1730496420	0.0295	-0.0105	-26.25	0.039	0.039	0.0268	27335
1730409780	0.04	0.003	8.11	0.04	0.04	0.0358	31500
1730323500	0.037	0.001	2.78	0.026	0.037	0.026	12920
1730237280	0.036	0.0038	11.80	0.0335	0.037	0.0335	15280
1730150880	0.0322	-0.0058	-15.26	0.04	0.04	0.0322	4500
1729891500	0.038	-0.0006	-1.55	0.039	0.039	0.038	6003
1729805160	0.0386	0.00035	0.92	0.04147	0.04147	0.0386	89776
1729718940	0.03825	-0.00075	-1.92	0.0316	0.03825	0.0316	3280
1729632300	0.039	0.0037	10.48	0.0353	0.039	0.0353	42168
1729545600	0.0353	0.00148	4.38	0.0364	0.0364	0.0353	14500
1729286400	0.03382	-0.00128	-3.65	0.0333	0.0353	0.0328	40742
1729200000	0.0351	0.0103	41.53	0.03305	0.0386	0.028	144167
1729113960	0.0248	-0.0072	-22.50	0.0248	0.0248	0.0248	300
1729027680	0.032	0.0003	0.95	0.03398	0.03398	0.032	10890
1728941220	0.0317	-0.00685	-17.77	0.0271	0.0354	0.0271	159798
1728681900	0.03855	0.01031	36.51	0.029	0.0387	0.029	92172
1728595560	0.02824	-0.00396	-12.30	0.0325	0.0325	0.0257	70050
1728508800	0.0322	0.0026	8.78	0.034257	0.034257	0.0257	31777
1728422580	0.0296	-0.0026	-8.07	0.0296	0.0296	0.0296	5090
1728336000	0.0322	0.00015	0.47	0.0254	0.0322	0.0254	11341
1728077220	0.03205	-0.0003	-0.93	0.0311	0.03205	0.0311	7500
1727990760	0.0323499	0.0003499	1.09	0.0301	0.0323499	0.02939	12400
1727904000	0.032	-0.002	-5.88	0.034	0.0372899	0.0279	169111
1727818140	0.034	0	0.00	0.034	0.034	0.034	20900
1727731380	0.034	-0.003	-8.11	0.0387	0.0387	0.0314	35178
1727472000	0.037	0	0.00	0.034	0.03819	0.034	3001
1727386200	0.037	0.003	8.82	0.0354999	0.037	0.0354999	12200
1727299200	0.034	-0.002	-5.56	0.037	0.037	0.034	11599
1727212800	0.036	0.001	2.86	0.034	0.037	0.034	51100
1727126940	0.035	-0.00074	-2.07	0.0359	0.0359	0.034	15900
1726867200	0.03574	0.00474	15.29	0.031	0.03574	0.031	28654
1726781220	0.031	-0.0021	-6.34	0.031	0.034835	0.031	23776
1726694460	0.0331	0.00205	6.60	0.031	0.0348	0.031	18125
1726608240	0.03105	0.00388	14.28	0.0369	0.0369	0.03105	12001
1726521720	0.02717	-0.00393	-12.64	0.0253	0.028977	0.0253	100107
1726262940	0.0311	-0.0037	-10.63	0.02936	0.036784	0.02936	24467
1726176300	0.0348	0	0.00	0.0348	0.0348	0.0348	0
1726089900	0.0348	0	0.00	0.0348	0.0348	0.0348	0
1726003500	0.0348	0.00365	11.72	0.0294	0.0369	0.0294	25638
1725917160	0.03115	5.0E-5	0.16	0.03115	0.03115	0.03115	25000
1725658020	0.0311	0.0007	2.30	0.025416	0.0369	0.025416	49775
1725571440	0.0304	-0.00048	-1.55	0.0253	0.0304	0.0253	20183
1725485040	0.03088	0.00358	13.11	0.03144	0.0343	0.03088	14799
1725398880	0.0273	-0.0022	-7.46	0.03108	0.0320999	0.0273	1150
1725053340	0.0295	-0.0012	-3.91	0.0295	0.0295	0.0295	110
1724966400	0.0307	0.000412	1.36	0.03295	0.0331	0.0253	14330
1724880360	0.030288	-0.005612	-15.63	0.03426	0.03426	0.0297	38750
1724794080	0.0359	0.0017601	5.16	0.0325	0.0359	0.0325	51545
1724707740	0.0341399	0.0044099	14.83	0.0341399	0.0341399	0.03	12950
1724448480	0.02973	-0.00377	-11.25	0.0301	0.0301	0.029088	127305
1724362140	0.0335	0.0011	3.40	0.03464	0.03464	0.0323	6952
1724275380	0.0324	0.0003001	0.93	0.0315	0.037	0.0301	7250

Acme Lithium (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관