American Lithium Minerals Inc (PK)【AMLM】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
American Lithium Minerals Inc (PK) (AMLM)
American Lithium Minerals Inc (PK) (AMLM) 과거

American Lithium Minerals Inc (PK) (AMLM)

0.0358

-0.00455

(-11.28%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00295	-7.61290322581	0.03875	0.045025	0.0357	13176	0.03900785	CS
4	0.0009	2.5787965616	0.0349	0.052	0.0349	51244	0.04426863	CS
12	0.0148	70.4761904762	0.021	0.052	0.0142	44209	0.03123267	CS
26	0.0082	29.7101449275	0.0276	0.052	0.0142	29632	0.02885914	CS
52	-0.0192	-34.9090909091	0.055	0.0618	0.0142	37961	0.03073428	CS
156	-0.3142	-89.7714285714	0.35	0.359	0.0142	47007	0.12616981	CS
260	0.0259	261.616161616	0.0099	1.75	0.0028	124334	0.38745551	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732141740	0.0403499	0.0045499	12.71	0.0358	0.0403499	0.0358	14670
1732054800	0.0358	-0.0067	-15.76	0.0419	0.045025	0.0357	12997
1731968640	0.0425	0.0068	19.05	0.0357	0.0425	0.0357	4990
1731709260	0.0357	-0.00369	-9.37	0.03875	0.03875	0.0357	2200
1731622800	0.03939	0.00359	10.03	0.03875	0.040005	0.0357	31021
1731536760	0.0358	-0.0067	-15.76	0.0489	0.0489	0.0358	16033
1731450480	0.0425	0.0051	13.64	0.0373	0.0425	0.0371999	42530
1731363600	0.0374	-0.00295	-7.31	0.0374	0.04314	0.0371999	76216
1731104400	0.0403499	0.0017999	4.67	0.0489	0.0489	0.0403499	18067
1731018540	0.03855	-0.00155	-3.87	0.0449	0.0449	0.0371999	47049
1730931600	0.0400999	-0.00955	-19.23	0.0497999	0.0497999	0.0371999	19966
1730845680	0.04965	0.009325	23.12	0.04	0.04965	0.04	11334
1730759160	0.040325	-0.0061	-13.14	0.0497999	0.0497999	0.0371999	46574
1730496420	0.046425	0.006225	15.49	0.0497999	0.0497999	0.0371	154239
1730409780	0.0402	-0.0097	-19.44	0.049	0.049	0.0402	94722
1730323500	0.0499	0.00582	13.20	0.0442	0.0499	0.042625	61816
1730237280	0.04408	0.00055	1.26	0.0400999	0.04408	0.0400999	5750
1730150880	0.04353	-0.00637	-12.77	0.0499	0.0499	0.04353	18449
1729891500	0.0499	0.0049	10.89	0.05	0.05	0.03955	223058
1729805160	0.045	0.011225	33.23	0.0349	0.052	0.0349	123199
1729718940	0.033775	-0.001175	-3.36	0.035	0.035	0.033775	62688
1729632300	0.03495	0.00475	15.73	0.0349	0.035	0.033725	37709
1729545600	0.0302	-0.0011	-3.51	0.0301	0.0313	0.0301	4808
1729286400	0.0313	0.0015	5.03	0.0348	0.0348	0.0297	54623
1729200000	0.0298	0.00485	19.44	0.02425	0.0298	0.02	20285
1729113960	0.02495	-0.00365	-12.76	0.0299	0.0299	0.02	6050
1729027680	0.0286	0.007008	32.46	0.0187	0.03	0.0185999	136588
1728941100	0.021592	0	0.00	0.021592	0.021592	0.021592	0
1728681900	0.021592	-0.000308	-1.41	0.0185999	0.022	0.0185999	71642
1728595560	0.0219	0.00121	5.85	0.017	0.0219	0.017	77977
1728508800	0.02069	0.00139	7.20	0.021	0.021	0.0167	12454
1728422580	0.0193	0.000375	1.98	0.0246	0.0246	0.0157	21415
1728336000	0.018925	0.001935	11.39	0.01825	0.02	0.015	113671
1728077220	0.01699	0.00199	13.27	0.0214	0.0214	0.01699	27449
1727990760	0.015	-0.0001	-0.66	0.015	0.015	0.015	200
1727904000	0.0151	-0.00515	-25.43	0.0172399	0.0182	0.0151	14800
1727818140	0.02025	0.00525	35.00	0.015	0.02025	0.015	21921
1727731380	0.015	0	0.00	0.015	0.015	0.015	3500
1727472000	0.015	0.0008	5.63	0.01856	0.0195	0.015	55000
1727386200	0.0142	-0.00374	-20.85	0.0145	0.01455	0.0142	24538
1727299200	0.01794	0.00124	7.43	0.01657	0.01794	0.01657	1024
1727212800	0.0167	-0.00305	-15.44	0.0143	0.0167	0.0143	5600
1727126940	0.01975	0.0027251	16.01	0.0143	0.01975	0.0143	932
1726867200	0.0170249	0.0023249	15.82	0.0146	0.0170249	0.0146	2232
1726781220	0.0147	0.0002	1.38	0.01796	0.01796	0.0146	26875
1726694460	0.0145	-0.0025	-14.71	0.0143	0.017895	0.0143	44800
1726608240	0.017	-0.0006	-3.41	0.019	0.0202	0.017	388395
1726521900	0.0176	0	0.00	0.0176	0.0176	0.0176	0
1726262700	0.0176	0	0.00	0.0176	0.0176	0.0176	0
1726176300	0.0176	0	0.00	0.0176	0.0176	0.0176	0
1726089900	0.0176	0	0.00	0.0176	0.0176	0.0176	0
1726003500	0.0176	0.00042	2.44	0.0172	0.0188	0.0172	13150
1725917160	0.01718	-0.00309	-15.24	0.0173	0.0173	0.01718	5650
1725658020	0.02027	-0.00013	-0.64	0.021	0.021	0.02027	19887
1725571440	0.0204	-0.00244	-10.68	0.0204	0.0204	0.0203	11745
1725485040	0.02284	0.00244	11.96	0.021	0.02284	0.0202	3215
1725398880	0.0204	-0.0006	-2.86	0.02	0.0246499	0.02	26400
1725053340	0.021	0.001	5.00	0.021	0.021	0.021	1000
1724966760	0.02	0	0.00	0.02	0.02	0.02	0
1724880360	0.02	-0.0002	-0.99	0.02	0.02	0.02	3100
1724794080	0.0202	0.0002	1.00	0.0202	0.0202	0.0202	1000
1724707740	0.02	-0.0001	-0.50	0.0201	0.0201	0.02	4675
1724448480	0.0201	-0.0001	-0.50	0.0219	0.0219	0.0201	47294
1724362140	0.0202	-0.0032	-13.68	0.0202	0.0202	0.0202	8045
1724275380	0.0234	0.0033	16.42	0.0201	0.0234	0.0201	16659

American Lithium Minerals (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관