
Imagine Lithium Inc (QB) (ARXRF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0026 | 18.3098591549 | 0.0142 | 0.0168 | 0.0142 | 24170 | 0.01550561 | CS |
4 | 0.0031 | 22.6277372263 | 0.0137 | 0.0168 | 0.0108 | 23349 | 0.01454259 | CS |
12 | 0.0048 | 40 | 0.012 | 0.0175 | 0.0108 | 56542 | 0.01484942 | CS |
26 | -0.0092 | -35.3846153846 | 0.026 | 0.03 | 0.0108 | 33819 | 0.01545854 | CS |
52 | -0.0089 | -34.6303501946 | 0.0257 | 0.032 | 0.0108 | 24250 | 0.01945961 | CS |
156 | -0.0832 | -83.2 | 0.1 | 0.1086 | 0.0108 | 28953 | 0.05886099 | CS |
260 | -0.037 | -68.7732342007 | 0.0538 | 0.2062 | 0.0108 | 72686 | 0.08878107 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740781740 | 0.0168 | 0 | 0.00 | 0.0168 | 0.0168 | 0.0168 | 0 |
1740695340 | 0.0168 | 0.0018 | 12.00 | 0.0168 | 0.0168 | 0.0168 | 20189 |
1740608880 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1740522480 | 0.015 | -0.001 | -6.25 | 0.015 | 0.015 | 0.015 | 52000 |
1740435600 | 0.016 | 0 | 0.00 | 0.016 | 0.016 | 0.016 | 0 |
1740176400 | 0.016 | 0.002 | 14.29 | 0.0142 | 0.016 | 0.0142 | 322 |
1740090120 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1740003720 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1739917320 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1739571720 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1739485320 | 0.014 | 0.0016 | 12.90 | 0.014 | 0.014 | 0.014 | 50000 |
1739399160 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
1739312760 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
1739226360 | 0.0124 | 0 | 0.00 | 0.0124 | 0.0124 | 0.0124 | 0 |
1738967160 | 0.0124 | -0.0016 | -11.43 | 0.0108 | 0.0124 | 0.0108 | 10932 |
1738880400 | 0.014 | 0.0003 | 2.19 | 0.014 | 0.014 | 0.014 | 20000 |
1738794540 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
1738708140 | 0.0137 | 0 | 0.00 | 0.0137 | 0.0137 | 0.0137 | 0 |
1738621740 | 0.0137 | -0.00155 | -10.16 | 0.0137 | 0.0137 | 0.0137 | 10000 |
1738362480 | 0.01525 | 0 | 0.00 | 0.01525 | 0.01525 | 0.01525 | 0 |
1738276080 | 0.01525 | 7.0E-5 | 0.46 | 0.0137 | 0.01525 | 0.0137 | 200500 |
1738189620 | 0.01518 | 0 | 0.00 | 0.01518 | 0.01518 | 0.01518 | 0 |
1738103220 | 0.01518 | 0 | 0.00 | 0.01518 | 0.01518 | 0.01518 | 0 |
1738016820 | 0.01518 | 0.00018 | 1.20 | 0.01518 | 0.01518 | 0.01518 | 500 |
1737757620 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1737671220 | 0.015 | 0.0015 | 11.11 | 0.013 | 0.015 | 0.013 | 4100 |
1737584880 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1737498480 | 0.0135 | 0 | 0.00 | 0.0135 | 0.0135 | 0.0135 | 0 |
1737152880 | 0.0135 | 0.0007501 | 5.88 | 0.0136 | 0.0136 | 0.0135 | 60000 |
1737066360 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
1736979960 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
1736893560 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
1736807160 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
1736547960 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
1736375160 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
1736288760 | 0.0127499 | 0 | 0.00 | 0.0127499 | 0.0127499 | 0.0127499 | 0 |
1736202360 | 0.0127499 | 0.0004999 | 4.08 | 0.0127499 | 0.0127499 | 0.0127499 | 2000 |
1735943220 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
1735856820 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
1735684020 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
1735597620 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
1735338420 | 0.01225 | 0 | 0.00 | 0.01225 | 0.01225 | 0.01225 | 0 |
1735252020 | 0.01225 | -0.00271 | -18.11 | 0.01349 | 0.01349 | 0.012 | 40111 |
1735078800 | 0.01496 | 0 | 0.00 | 0.01496 | 0.01496 | 0.01496 | 0 |
1734992400 | 0.01496 | -0.00204 | -12.00 | 0.01555 | 0.01555 | 0.01496 | 458705 |
1734733200 | 0.017 | 0.00171 | 11.18 | 0.017 | 0.017 | 0.017 | 1000 |
1734647160 | 0.01529 | 0 | 0.00 | 0.01529 | 0.01529 | 0.01529 | 0 |
1734560760 | 0.01529 | 0 | 0.00 | 0.01529 | 0.01529 | 0.01529 | 0 |
1734474360 | 0.01529 | -0.00221 | -12.63 | 0.0153 | 0.0153 | 0.01529 | 39607 |
1734387900 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1734128700 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1734042300 | 0.0175 | 0 | 0.00 | 0.0175 | 0.0175 | 0.0175 | 0 |
1733955900 | 0.0175 | 0.00275 | 18.64 | 0.0175 | 0.0175 | 0.0175 | 33783 |
1733869200 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
1733782800 | 0.01475 | 0 | 0.00 | 0.012 | 0.01475 | 0.012 | 14000 |
1733523780 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
1733437380 | 0.01475 | 0 | 0.00 | 0.01475 | 0.01475 | 0.01475 | 0 |
1733350980 | 0.01475 | -0.00073 | -4.72 | 0.01585 | 0.01585 | 0.01475 | 6539 |
1733264580 | 0.01548 | 0 | 0.00 | 0.01548 | 0.01548 | 0.01548 | 0 |
1733178180 | 0.01548 | -0.0015 | -8.83 | 0.0175 | 0.0175 | 0.01548 | 3357 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관