
Blackbird Critical Metals Corporation (QB) (BBCMF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04145 | -20.4913980621 | 0.20228 | 0.20228 | 0.16083 | 755 | 0.16769258 | CS |
4 | 0.00583 | 3.76129032258 | 0.155 | 0.2613 | 0.155 | 1377 | 0.18616805 | CS |
12 | -0.05322 | -24.8633496847 | 0.21405 | 0.2673 | 0.131 | 1071 | 0.19304614 | CS |
26 | -0.09267 | -36.5562130178 | 0.2535 | 0.45 | 0.061 | 8611 | 0.20802618 | CS |
52 | -1.54117 | -90.5505287897 | 1.702 | 1.739 | 0.061 | 32738 | 0.8445557 | CS |
156 | -1.13917 | -87.6284615385 | 1.3 | 1.739 | 0.061 | 32309 | 0.8487151 | CS |
260 | -1.13917 | -87.6284615385 | 1.3 | 1.739 | 0.061 | 32309 | 0.8487151 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987680 | 0.16083 | -0.04145 | -20.49 | 0.16083 | 0.16083 | 0.16083 | 1260 |
1741901340 | 0.2022799 | 0 | 0.00 | 0.2022799 | 0.2022799 | 0.2022799 | 0 |
1741814940 | 0.2022799 | 0.0009599 | 0.48 | 0.2022799 | 0.2022799 | 0.2022799 | 250 |
1741731600 | 0.20132 | 0 | 0.00 | 0.20132 | 0.20132 | 0.20132 | 0 |
1741645200 | 0.20132 | 0 | 0.00 | 0.20132 | 0.20132 | 0.20132 | 0 |
1741386000 | 0.20132 | 0.00408 | 2.07 | 0.20132 | 0.20132 | 0.20132 | 600 |
1741299600 | 0.19724 | 0 | 0.00 | 0.19724 | 0.19724 | 0.19724 | 0 |
1741213200 | 0.19724 | 0 | 0.00 | 0.19724 | 0.19724 | 0.19724 | 0 |
1741126800 | 0.19724 | 0.00316 | 1.63 | 0.19724 | 0.19724 | 0.19724 | 200 |
1741040400 | 0.19408 | 0 | 0.00 | 0.19408 | 0.19408 | 0.19408 | 0 |
1740781200 | 0.19408 | 0 | 0.00 | 0.19408 | 0.19408 | 0.19408 | 0 |
1740694800 | 0.19408 | 0 | 0.00 | 0.19408 | 0.19408 | 0.19408 | 0 |
1740608400 | 0.19408 | -0.06702 | -25.67 | 0.2572 | 0.2572 | 0.19408 | 1500 |
1740522480 | 0.2611 | 0.04885 | 23.02 | 0.21 | 0.2613 | 0.21 | 2108 |
1740435600 | 0.21225 | 0.05725 | 36.94 | 0.21225 | 0.21225 | 0.21225 | 100 |
1740176760 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
1740090360 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
1740003960 | 0.155 | -0.0635 | -29.06 | 0.155 | 0.155 | 0.155 | 5000 |
1739917620 | 0.2185 | 0 | 0.00 | 0.2185 | 0.2185 | 0.2185 | 0 |
1739572020 | 0.2185 | -0.0488 | -18.26 | 0.2185 | 0.2185 | 0.2185 | 135 |
1739485200 | 0.2673 | 0 | 0.00 | 0.2673 | 0.2673 | 0.2673 | 0 |
1739398800 | 0.2673 | 0 | 0.00 | 0.2673 | 0.2673 | 0.2673 | 0 |
1739312400 | 0.2673 | 0 | 0.00 | 0.2673 | 0.2673 | 0.2673 | 0 |
1739226000 | 0.2673 | 0.1363 | 104.05 | 0.2673 | 0.2673 | 0.2673 | 1000 |
1738967160 | 0.131 | -0.08305 | -38.80 | 0.131 | 0.131 | 0.131 | 200 |
1738880640 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1738794240 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1738707840 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1738621440 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1738362240 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1738275840 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1738189440 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1738103040 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1738016640 | 0.21405 | 0 | 0.00 | 0.21405 | 0.21405 | 0.21405 | 0 |
1737757440 | 0.21405 | 0.19605 | 1,089.17 | 0.21405 | 0.21405 | 0.21405 | 500 |
1737670800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1737584400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1737498000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1737152400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1737066000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1736979600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1736893200 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1736806800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1736547600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1736374800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1736288400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1736202000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1735942800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1735856400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1735683600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1735597200 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1735338000 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1735251600 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1735078800 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1734992400 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 0 |
1734733200 | 0.018 | -0.162 | -90.00 | 0.018 | 0.018 | 0.018 | 0 |
1734646800 | 0.18 | -0.0125 | -6.49 | 0.1099999 | 0.18 | 0.1099999 | 27 |
1734560940 | 0.1925 | 0 | 0.00 | 0.1815999 | 0.1925 | 0.1815999 | 691 |
1734474360 | 0.1925 | -0.0075 | -3.75 | 0.137 | 0.2 | 0.137 | 674 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관