Bayhorse Silver Inc (QB)【BHSIF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Bayhorse Silver Inc (QB) (BHSIF)
Bayhorse Silver Inc (QB) (BHSIF) 과거

Bayhorse Silver Inc (QB) (BHSIF)

0.03735

0.00205

( 5.81% )

업데이트: 02:06:25

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00585	18.5714285714	0.0315	0.0402	0.0315	123341	0.03501326	CS
4	0.00635	20.4838709677	0.031	0.0402	0.0234	87046	0.03219837	CS
12	0.00445	13.5258358663	0.0329	0.0411	0.0234	74338	0.0326588	CS
26	-0.01765	-32.0909090909	0.055	0.0625	0.0208	104836	0.04206269	CS
52	-0.001543	-3.96729488597	0.038893	0.0774	0.0208	204383	0.0490772	CS
156	-0.04265	-53.3125	0.08	0.11138	0.006	168379	0.0440666	CS
260	-0.09015	-70.7058823529	0.1275	0.2	0.006	172979	0.05207756	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	0.0353	5.0E-5	0.14	0.0364	0.0364	0.03368	421001
1732746540	0.0352499	0.0035499	11.20	0.03502	0.0352499	0.03502	32080
1732660140	0.0317	-0.0002	-0.63	0.03591	0.03591	0.03168	14500
1732573560	0.0319	-0.0019	-5.62	0.0315	0.034	0.0315	25783
1732314000	0.0337999	-0.0024	-6.63	0.030175	0.0371999	0.029	37439
1732227900	0.0362	-0.00157	-4.16	0.0354999	0.0374	0.0318	93920
1732141740	0.03777	0.00507	15.50	0.0248	0.0395	0.0248	232500
1732054800	0.0327	0.0071	27.73	0.02604	0.0327	0.02604	173050
1731968640	0.0256	0.0005	1.99	0.02706	0.0286	0.02556	12201
1731709260	0.0251	-0.001065	-4.07	0.0268	0.028	0.0251	45530
1731622800	0.026165	-0.001135	-4.16	0.0274	0.0286	0.0234	176064
1731536760	0.0273	0.0003	1.11	0.02775	0.029	0.0273	30499
1731450480	0.027	-0.002	-6.90	0.028	0.029	0.027	93911
1731363600	0.029	0.0017	6.23	0.0265	0.029	0.0265	114511
1731104400	0.0273	-0.000825	-2.93	0.02775	0.02818	0.0273	44100
1731018540	0.028125	0.000905	3.32	0.02675	0.028125	0.0265	12890
1730931600	0.02722	0.00022	0.81	0.02725	0.0289	0.0265	70600
1730845680	0.027	-0.00125	-4.42	0.0265	0.0284	0.0265	20000
1730759160	0.02825	-0.00165	-5.52	0.031	0.031	0.02825	3300
1730496420	0.0299	0.001	3.46	0.02986	0.0309	0.02986	83300
1730409780	0.0289	-0.0031	-9.69	0.0319	0.0319	0.027	47233
1730323500	0.032	0.0012	3.90	0.03125	0.032	0.0276	255070
1730237280	0.0308	-0.0013	-4.05	0.0286	0.0308	0.0286	19000
1730150880	0.0320999	0.0015999	5.25	0.03065	0.03217	0.0299	69614
1729891500	0.0305	-0.0007	-2.24	0.03115	0.0323	0.0302	75040
1729805160	0.0312	-0.0012	-3.70	0.0311	0.0312	0.03	76440
1729718940	0.0324	0.0017	5.54	0.031419	0.0324	0.03	43200
1729632300	0.0307	-0.0021	-6.40	0.031	0.03231	0.0307	40504
1729545600	0.0328	0.00195	6.32	0.033	0.035	0.031	77810
1729286400	0.03085	0.0017	5.83	0.0352	0.0397	0.0288	70737
1729200360	0.02915	0	0.00	0.02915	0.02915	0.02915	0
1729113960	0.02915	-0.0051	-14.89	0.029	0.0295	0.0278	168193
1729027680	0.03425	-0.0012	-3.39	0.031	0.03425	0.031	58500
1728941220	0.03545	0.00345	10.78	0.03545	0.03545	0.03545	7500
1728681900	0.032	0	0.00	0.0301	0.03213	0.0301	28200
1728595560	0.032	-0.0014	-4.19	0.0324	0.0348	0.032	107421
1728508800	0.0334	0.00116	3.60	0.03494	0.03494	0.03277	48864
1728422580	0.03224	0.00431	15.43	0.0301	0.03224	0.027	52723
1728336000	0.02793	-0.00067	-2.34	0.0299	0.0306	0.02793	24332
1728077220	0.0286	0.0001	0.35	0.0333	0.03363	0.0286	84679
1727990760	0.0285	-0.0051	-15.18	0.03	0.0363	0.0285	66381
1727904000	0.0336	-0.0023	-6.41	0.03	0.0354999	0.02785	40724
1727818140	0.0359	0.0009	2.57	0.034	0.0359	0.02805	81159
1727731380	0.035	-0.00105	-2.91	0.038	0.038	0.035	105000
1727472000	0.03605	-0.00295	-7.56	0.03	0.03677	0.03	267677
1727386200	0.039	0.0054	16.07	0.03805	0.0411	0.0354999	89522
1727299200	0.0336	-0.0028	-7.69	0.03715	0.03715	0.0336	39000
1727212800	0.0364	0	0.00	0.0364	0.0364	0.0364	2000
1727126940	0.0364	-0.0026	-6.67	0.0367	0.0368	0.03	17790
1726867200	0.039	0.0013	3.45	0.0354	0.039	0.0354	19575
1726780860	0.0377	0	0.00	0.0377	0.0377	0.0377	0
1726694460	0.0377	0.0023	6.50	0.0354	0.0377	0.0354	6250
1726608240	0.0354	-0.0009	-2.48	0.0354	0.036346	0.0354	134750
1726521720	0.0363	0.00435	13.62	0.03595	0.0363	0.03577	33548
1726262940	0.03195	-0.00218	-6.39	0.036377	0.0369	0.03195	32500
1726176540	0.03413	0.00038	1.13	0.037	0.04	0.032757	140200
1726090140	0.03375	-0.00315	-8.54	0.0357	0.0357	0.0293	25420
1726003500	0.0369	-0.0001	-0.27	0.03195	0.037	0.03195	22321
1725917160	0.037	0.0031	9.14	0.0329	0.037	0.0329	21208
1725658020	0.0339	-0.00421	-11.05	0.04	0.04	0.0292	68800
1725571440	0.03811	-0.00159	-4.01	0.037	0.0415	0.037	47500
1725485040	0.0397	0.0046	13.11	0.03665	0.0411	0.0365	64197
1725398880	0.0351	-0.0024	-6.40	0.0373	0.0373	0.03419	102200

Bayhorse Silver (QB)

BNP Paribas Issuance

Jpm Gl Rei Dist

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관