Alien Metals Ltd (PK)【ASLRF】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
Alien Metals Ltd (PK) (ASLRF)
Alien Metals Ltd (PK) (ASLRF) 과거

Alien Metals Ltd (PK) (ASLRF)

0.0013

0.0003

(30.00%)

마감 18 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0022	-62.8571428571	0.0035	0.0035	0.001	105865	0.00213742	CS
4	0.0009	225	0.0004	0.0035	0.0004	124574	0.00129428	CS
12	0.0004	44.4444444444	0.0009	0.0038	0.0001	133399	0.00128857	CS
26	-0.0024	-64.8648648649	0.0037	0.0077	0.0001	107263	0.00229282	CS
52	-0.0009	-40.9090909091	0.0022	0.015	0.0001	80218	0.00231862	CS
156	-0.0137	-91.3333333333	0.015	0.0275	0.0001	68212	0.00616623	CS
260	-0.0027	-67.5	0.004	0.038	0.0001	130444	0.01015506	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.0013	0.0003	30.00	0.0013	0.0013	0.0013	780000
1739485320	0.001	-0.0002	-16.67	0.001	0.001	0.001	7500
1739398800	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1739312400	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1739226000	0.0011999	-0.0023	-65.71	0.0011999	0.0011999	0.0011999	180000
1738967160	0.0035	0.0026	288.89	0.0035	0.0035	0.0035	130095
1738880400	0.0009	0	0.00	0.0009	0.0009	0.0009	1000
1738794480	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1738708080	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1738621680	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1738362480	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1738276080	0.0009	0	0.00	0.0009	0.0009	0.0009	1000
1738189620	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1738103220	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1738016820	0.0009	0	0.00	0.0009	0.0009	0.0009	200000
1737757620	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1737671220	0.0009	0.0005	125.00	0.0009	0.0009	0.0009	476879
1737584940	0.0004	0	0.00	0.0004	0.0004	0.0004	0
1737498540	0.0004	-0.0005	-55.56	0.0004	0.0004	0.0004	120
1737152820	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1737066420	0.0009	-0.0028	-75.68	0.0009	0.0009	0.0009	100
1736979600	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1736893200	0.0037	0	0.00	0.0037	0.0037	0.0037	0
1736806800	0.0037	0.0035	1,750.00	0.0037	0.0037	0.0037	39189
1736548140	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1736375340	0.0002	0	0.00	0.0002	0.0002	0.0002	0
1736288940	0.0002	-0.0021	-91.30	0.0002	0.0002	0.0002	10000
1736202540	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1735943340	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1735856940	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1735684140	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1735597740	0.0023	0	0.00	0.0023	0.0023	0.0023	10000
1735337400	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1735251000	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1735078200	0.0023	-0.00028	-10.85	0.0023	0.0023	0.0023	500
1734992400	0.00258	0	0.00	0.00258	0.00258	0.00258	0
1734733200	0.00258	0	0.00	0.00258	0.00258	0.00258	0
1734646800	0.00258	0.00028	12.17	0.00258	0.00258	0.00258	1001
1734560940	0.0023	-0.0015	-39.47	0.0023	0.0023	0.0023	500
1734474540	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1734388140	0.0038	0.00145	61.70	0.0038	0.0038	0.0038	10000
1734128940	0.00235	0.0011501	95.85	0.0001	0.00235	0.0001	40200
1734042000	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733955600	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733869200	0.0011999	0.0001	9.09	0.0011999	0.0011999	0.0011999	1000000
1733782800	0.0011	0	0.00	0.0011	0.0011	0.0011	200
1733523600	0.0011	-0.0001	-8.33	0.0011	0.0011	0.0011	1500
1733437380	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733350980	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733264580	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733178180	0.0011999	0.0002999	33.32	0.0011999	0.0011999	0.0011999	800000
1732918800	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1732746000	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1732659600	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1732573200	0.0009	0	0.00	0.0009	0.0009	0.0009	0
1732314000	0.0009	0	0.00	0.0009	0.0009	0.0009	25000
1732227900	0.0009	0	0.00	0.0009	0.0009	0.0009	4500
1732141740	0.0009	-0.0034	-79.07	0.0009	0.0009	0.0009	100000
1732026600	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1731940200	0.0043	0	0.00	0.0043	0.0043	0.0043	0

Alien Metals (PK)

IN XT MSCI EUROPE ESG EO

BNP Paribas Issuance

Deckers Outdoor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관