Altiplano Metals Inc (PK)【ALTPF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Altiplano Metals Inc (PK) (ALTPF)
Altiplano Metals Inc (PK) (ALTPF) 과거

Altiplano Metals Inc (PK) (ALTPF)

0.0386

-0.0009

( -2.28% )

업데이트: 02:30:42

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0039	-9.17647058824	0.0425	0.0425	0.0386	20000	0.0408125	CS
4	-0.0024	-5.85365853659	0.041	0.0425	0.0321	30483	0.03811832	CS
12	-0.0037	-8.74704491726	0.0423	0.0482	0.0321	35917	0.03947881	CS
26	-0.0164	-29.8181818182	0.055	0.0562	0.0281	51336	0.03851237	CS
52	-0.0434	-52.9268292683	0.082	0.114	0.0281	42152	0.05496556	CS
156	-0.2114	-84.56	0.25	0.25	0.0281	48713	0.09169362	CS
260	-0.0154	-28.5185185185	0.054	0.36	0.0281	42952	0.14313352	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745270400	0.0395	-0.003	-7.06	0.0395	0.0395	0.0395	22500
1744925160	0.0425	0	0.00	0.0425	0.0425	0.0425	0
1744838760	0.0425	0	0.00	0.0425	0.0425	0.0425	0
1744752360	0.0425	0.0104001	32.40	0.0425	0.0425	0.0425	17500
1744666140	0.0320999	0	0.00	0.0320999	0.0320999	0.0320999	0
1744406940	0.0320999	-0.0094	-22.65	0.0322	0.0322	0.0320999	40400
1744320120	0.0415	0.0027	6.96	0.0415	0.0415	0.0415	10000
1744233780	0.0388	0	0.00	0.0388	0.0388	0.0388	0
1744147380	0.0388	0	0.00	0.0388	0.0388	0.0388	0
1744060980	0.0388	0	0.00	0.0388	0.0388	0.0388	0
1743801780	0.0388	0	0.00	0.0388	0.0388	0.0388	0
1743715380	0.0388	0	0.00	0.0388	0.0388	0.0388	0
1743628980	0.0388	0	0.00	0.0388	0.0388	0.0388	0
1743542580	0.0388	0	0.00	0.0388	0.0388	0.0388	0
1743456180	0.0388	-0.0022	-5.37	0.0415	0.0415	0.035	75000
1743197280	0.041	0	0.00	0.041	0.041	0.041	0
1743110880	0.041	0.0048	13.26	0.041	0.041	0.041	17500
1743024000	0.0362	0	0.00	0.0362	0.0362	0.0362	0
1742937600	0.0362	0	0.00	0.0362	0.0362	0.0362	0
1742851200	0.0362	-0.0035	-8.82	0.0356	0.0362	0.0356	33200
1742592600	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1742506200	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1742419800	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1742333400	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1742246400	0.0397	0.0026	7.01	0.0397	0.0397	0.0397	4000
1741987680	0.0371	0.0021	6.00	0.0397	0.0397	0.0371	10500
1741901340	0.035	-0.0036	-9.33	0.034212	0.03512	0.034212	49500
1741814880	0.0386	0	0.00	0.0386	0.0386	0.0386	0
1741728480	0.0386	0.0036	10.29	0.0386	0.0386	0.0386	4000
1741641600	0.035	0	0.00	0.035	0.035	0.035	46500
1741386000	0.035	0	0.00	0.035	0.035	0.035	60000
1741299840	0.035	0	0.00	0.035	0.035	0.035	0
1741213440	0.035	-0.0039	-10.03	0.035	0.035	0.035	7500
1741127160	0.0388999	0	0.00	0.0388999	0.0388999	0.0388999	0
1741040760	0.0388999	-0.0011	-2.75	0.035	0.039	0.035	105300
1740781740	0.04	0	0.00	0.04	0.04	0.04	0
1740695340	0.04	-0.0023	-5.44	0.04	0.04	0.04	20000
1740608400	0.0423	0.0041	10.73	0.0423	0.0423	0.0423	15000
1740522360	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1740435960	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1740176760	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1740090360	0.0382	0	0.00	0.0382	0.0382	0.0382	0
1740003960	0.0382	-0.0047	-10.96	0.046	0.046	0.0382	13000
1739917740	0.0429	0.0014	3.37	0.04	0.0429	0.04	67000
1739572020	0.0415	-0.0015	-3.49	0.0415	0.0415	0.0415	17000
1739485320	0.0429999	0.0002999	0.70	0.0403149	0.0431	0.0403149	53000
1739399340	0.0427	0	0.00	0.0427	0.0427	0.0427	0
1739312940	0.0427	0.00015	0.35	0.0427	0.0427	0.0427	50000
1739226360	0.04255	0	0.00	0.04255	0.04255	0.04255	0
1738967160	0.04255	0.00655	18.19	0.04398	0.04398	0.03988	77000
1738880400	0.036	0	0.00	0.036	0.036	0.036	0
1738794000	0.036	-0.0062	-14.69	0.03675	0.036775	0.036	35500
1738708140	0.0422	0	0.00	0.0422	0.0422	0.0422	0
1738621740	0.0422	0.0002	0.48	0.045	0.0482	0.0422	124775
1738362000	0.042	-0.0003	-0.71	0.042	0.042	0.042	20000
1738276140	0.0423	0	0.00	0.0423	0.0423	0.0423	0
1738189740	0.0423	-0.0061	-12.60	0.0423	0.0423	0.0423	10000
1738103040	0.0484	0	0.00	0.0484	0.0484	0.0484	0
1738016640	0.0484	0	0.00	0.0484	0.0484	0.0484	0
1737757440	0.0484	0.0034	7.56	0.04725	0.0484	0.04725	104681
1737671040	0.045	0	0.00	0.045	0.045	0.045	0
1737584640	0.045	0.01	28.57	0.0419	0.045	0.0419	120819

Altiplano Metals (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관