Apex Critical Metals Corporation (QB)【APXCF】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
Apex Critical Metals Corporation (QB) (APXCF)
Apex Critical Metals Corporation (QB) (APXCF) 과거

Apex Critical Metals Corporation (QB) (APXCF)

0.65

0.04

(6.56%)

마감 13 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.042	-6.06936416185	0.692	0.692	0.55	25537	0.61381665	CS
4	0.098	17.7536231884	0.552	0.74	0.5	20497	0.62710813	CS
12	-0.0258	-3.81769754365	0.6758	1.1	0.432	28248	0.60437618	CS
26	0.1359	26.4345458082	0.5141	1.1	0.432	23705	0.6090133	CS
52	0.38104095	141.67247765	0.26895905	1.1	0.26895905	22775	0.60891507	CS
156	0.38104095	141.67247765	0.26895905	1.1	0.26895905	22775	0.60891507	CS
260	0.38104095	141.67247765	0.26895905	1.1	0.26895905	22775	0.60891507	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.65	0.04	6.56	0.62	0.65	0.62	11715
1744320120	0.61	0.0400001	7.02	0.58	0.61	0.58	8555
1744234140	0.5699999	-0.073	-11.35	0.65	0.65	0.5616	22948
1744147740	0.643	0.0425301	7.08	0.63	0.6521	0.62	61554
1744061220	0.6004699	0.0199699	3.44	0.6199	0.62	0.55	19801
1743802020	0.5805	-0.1125	-16.23	0.6919999	0.6919999	0.5805	14825
1743715440	0.6929999	-0.027	-3.75	0.5	0.72	0.5	20627
1743629040	0.72	0.0305	4.42	0.6772	0.74	0.6772	29000
1743542640	0.6895	-0.0005	-0.07	0.68	0.692025	0.6651	10175
1743456180	0.6899999	0.0299999	4.55	0.68	0.693035	0.68	23980
1743197340	0.66	0.0135	2.09	0.64	0.74	0.64	24716
1743110880	0.6465	0.0465	7.75	0.61	0.6465	0.61	48150
1743024540	0.6	0.0334	5.89	0.58	0.62392	0.5666	28330
1742938140	0.5666	-0.0134	-2.31	0.575	0.575	0.514	21138
1742851200	0.58	-0.003	-0.51	0.513	0.5975	0.513	26427
1742592540	0.583	0.0013	0.22	0.5869	0.59	0.583	7175
1742505960	0.5817	0.0117001	2.05	0.5699999	0.596	0.5699999	16438
1742419200	0.5699999	0.0079999	1.42	0.58	0.5869	0.5699999	5529
1742333400	0.562	0.01105	2.01	0.56	0.5738	0.5193	5690
1742246400	0.55095	0.01095	2.03	0.55	0.56	0.53	8439
1741987680	0.54	-0.01	-1.82	0.552	0.552	0.54	6450
1741901340	0.55	-0.01	-1.79	0.555	0.5565	0.55	4440
1741814940	0.56	-0.03	-5.08	0.586	0.59	0.555	19950
1741728480	0.59	0.01	1.72	0.7499	0.75	0.5699999	19660
1741641600	0.58	0.01495	2.65	0.5748	0.58	0.55	38026
1741386000	0.56505	0.0020501	0.36	0.56755	0.58	0.55	31849
1741300140	0.5629999	0.0047999	0.86	0.6693	0.6693	0.555	44728
1741213440	0.5582	0.06624	13.46	0.51	0.64394	0.432	145885
1741126800	0.49196	-0.02304	-4.47	0.48	0.52	0.435	66380
1741040760	0.515	0.015	3.00	0.53	0.53	0.49	25411
1740781260	0.5	-0.055	-9.91	0.54	0.54	0.49068	14466
1740695340	0.555	0.005	0.91	0.55	0.5565	0.55	31983
1740608400	0.55	-0.0046	-0.83	0.759	0.759	0.49	59108
1740522480	0.5546	-0.0654	-10.55	0.61	0.63	0.55	44044
1740435600	0.62	-0.029	-4.47	0.759	0.759	0.6008	30838
1740176400	0.649	-0.0004	-0.06	0.66	0.66	0.6472	22416
1740090480	0.6494	0.0091	1.42	0.66204	0.67	0.635368	55536
1740003960	0.6403	-0.03	-4.48	0.67	0.675	0.63992	78669
1739917740	0.6703	0.0003	0.04	0.8	0.8	0.65	102337
1739572020	0.67	0.02872	4.48	0.64	0.67	0.637	47260
1739485320	0.64128	0.01128	1.79	0.6283	0.65	0.62	32230
1739398920	0.63	0.0279	4.63	0.61	0.7	0.59	53918
1739312940	0.6021	0.0021	0.35	0.5699999	0.7	0.5699999	18066
1739226000	0.6	0.05	9.09	0.7	0.7	0.5699999	41358
1738967160	0.55	0	0.00	0.6067	0.6067	0.5427999	18623
1738880400	0.55	0.0012	0.22	0.658	0.658	0.53	29745
1738794000	0.5488	0.0188	3.55	0.53	0.5488	0.53	16134
1738708080	0.53	0	0.00	0.53	0.53	0.53	1269
1738621200	0.53	0	0.00	0.53	0.53	0.53	0
1738362000	0.53	-0.06	-10.17	0.53	0.53	0.53	1184
1738276080	0.59	0.0210001	3.69	0.56	0.59	0.554	3425
1738189740	0.5689999	0.0585999	11.48	0.5689999	0.5689999	0.5689999	3005
1738103280	0.5104	-0.0756	-12.90	0.45	0.6465	0.45	17687
1738016820	0.586	-0.064	-9.85	0.631	0.631	0.586	1520
1737757440	0.65	-0.009	-1.37	0.6162	0.65425	0.6	19965
1737671220	0.659	-0.0138	-2.05	0.659	0.7	0.659	7070
1737584640	0.6728	0.0028	0.42	0.6728	0.6728	0.6728	5985
1737498540	0.67	-0.33	-33.00	1.1	1.1	0.67	37171
1737152880	1	0.325	48.15	0.6758	1	0.6758	8820
1737066420	0.675	0.003	0.45	0.675	0.675	0.675	1726
1736979720	0.672	0.006	0.90	0.67	0.672	0.67	6216
1736893380	0.666	-0.03715	-5.28	0.7739	0.7748	0.661246	17286
1736806800	0.70315	0.00315	0.45	0.7592	0.7592	0.6274999	31720

Apex Critical Metals (QB)

First Light Acqu

Alteration Earth

BNP Paribas Issuance

BNP Paribas Issuance

Amundi Jp Topix

Yearn Compounding veCRV yVault

Venus Acquisition

Tradr 2X Short TSLA Dail...

Iona Energy (CE)

VectolQ Acquisition Corp...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관