Blackrock Silver Corporation (QX)【BKRRF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Blackrock Silver Corporation (QX) (BKRRF)
Blackrock Silver Corporation (QX) (BKRRF) 과거

Blackrock Silver Corporation (QX) (BKRRF)

0.2343

-0.0085

(-3.50%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0307	-11.5849056604	0.265	0.265	0.226236	592288	0.2422401	CS
4	-0.0507	-17.7894736842	0.285	0.3	0.226236	294890	0.2586592	CS
12	-0.1209	-34.0371621622	0.3552	0.3567	0.226236	296991	0.27788081	CS
26	0.0424	22.0948410631	0.1919	0.423	0.1585	336604	0.27924367	CS
52	0.0643	37.8235294118	0.17	0.423	0.1535	320281	0.25137911	CS
156	-0.4613	-66.3168487637	0.6956	1.08	0.1402	312566	0.35301419	CS
260	0.0863	58.3108108108	0.148	1.22	0.0541	274711	0.45207467	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.2343	-0.0085	-3.50	0.2489	0.2489	0.2292	390775
1738276080	0.2428	0.0098	4.21	0.232	0.246	0.232	511456
1738189740	0.233	-0.007	-2.92	0.24	0.24134	0.226236	337810
1738103280	0.24	0.005	2.13	0.236338	0.2429	0.23	321462
1738016820	0.235	-0.011	-4.47	0.2485	0.2572999	0.2327	288888
1737757440	0.246	-0.032	-11.51	0.265	0.265	0.23735	1501826
1737671220	0.278	-0.0086	-3.00	0.277	0.2834999	0.2705	186093
1737584640	0.2866	-0.0064	-2.18	0.29	0.293	0.27855	298031
1737498540	0.293	0.0067	2.34	0.27	0.2999	0.27	177577
1737152880	0.2863	0.0013001	0.46	0.2784	0.2953	0.27	86848
1737066420	0.2849999	-0.00025	-0.09	0.2824999	0.3	0.2824999	210717
1736979720	0.28525	0.00525	1.87	0.2894	0.2985	0.279956	93938
1736893380	0.28	0.0101001	3.74	0.27	0.28	0.27	176347
1736806800	0.2698999	-0.0051	-1.85	0.2688999	0.275	0.26	351367
1736547720	0.275	0.005	1.85	0.28	0.29875	0.275	129115
1736375340	0.27	-0.005	-1.82	0.275	0.281	0.265	185617
1736288940	0.275	0	0.00	0.27	0.2804	0.2638	148999
1736202360	0.275	-0.0108	-3.78	0.29	0.29	0.26605	222815
1735942980	0.2858	-0.00384	-1.33	0.2849999	0.290132	0.28	79110
1735856700	0.28964	0.03144	12.18	0.2582	0.297	0.2582	504494
1735683960	0.2582	0.0062	2.46	0.26185	0.2657	0.25	246670
1735597740	0.252	-0.0112	-4.26	0.2668	0.2668	0.252	248606
1735338000	0.2632	0.00585	2.27	0.2575	0.2657	0.25529	181007
1735252020	0.25735	-1.0E-5	-0.00	0.26	0.26	0.2444	120741
1735078200	0.25736	-0.00064	-0.25	0.253	0.2582	0.24855	83346
1734992400	0.258	0	0.00	0.26	0.26	0.2488	172731
1734733200	0.258	0.0084	3.37	0.2443	0.271	0.244	614065
1734646800	0.2496	-0.0004	-0.16	0.242	0.261447	0.24145	784603
1734560940	0.25	-0.021936	-8.07	0.272	0.272	0.2461	410009
1734474360	0.271936	-0.001923	-0.70	0.274	0.28	0.2582	412800
1734388140	0.273859	-0.012361	-4.32	0.292	0.292	0.2722	427053
1734128940	0.2862199	-0.01578	-5.23	0.2910499	0.2938	0.281	146438
1734042480	0.302	-0.0031	-1.02	0.303	0.317	0.289	211694
1733955900	0.3051	0.0051	1.70	0.3	0.31255	0.289	216963
1733869200	0.3	-0.011	-3.54	0.2859999	0.315	0.2859999	359568
1733782800	0.311	0.0085	2.81	0.31	0.33425	0.3	278796
1733523600	0.3025	-0.01715	-5.37	0.31395	0.314	0.3	165328
1733437500	0.31965	-0.00135	-0.42	0.321	0.3331	0.304	128138
1733350980	0.321	0.0205	6.82	0.29635	0.33	0.29635	213382
1733264700	0.3005	0.01435	5.01	0.28	0.3049	0.28	143700
1733178180	0.28615	-0.02145	-6.97	0.305	0.311	0.2834999	203813
1732918200	0.3076	0.0064	2.12	0.314	0.3241	0.299	117311
1732746540	0.3012	0.0232	8.35	0.2849999	0.308	0.268	185045
1732660140	0.278	-0.0059	-2.08	0.278	0.2891	0.27505	136133
1732573560	0.2839	-0.0151	-5.05	0.29	0.30185	0.271	553849
1732314000	0.299	0.0039001	1.32	0.303	0.3098	0.281	241750
1732227900	0.2950999	-0.0149	-4.81	0.31	0.31	0.2901	254793
1732141740	0.31	-0.01	-3.13	0.31	0.3243	0.3043	113482
1732054800	0.32	-0.01	-3.03	0.29	0.33	0.29	153178
1731968640	0.33	0.0333	11.22	0.3015	0.34	0.3015	445153
1731709260	0.2967	-0.0003	-0.10	0.2775	0.3015	0.2775	368968
1731622800	0.297	0.0189	6.80	0.2774499	0.3	0.2732	486024
1731536760	0.2781	-0.0204	-6.83	0.295	0.3059	0.2781	575457
1731450480	0.2985	-0.01783	-5.64	0.32	0.32	0.295	365874
1731363600	0.31633	-0.02047	-6.08	0.33	0.336	0.305	376203
1731104400	0.3368	-0.01915	-5.38	0.3552	0.3567	0.3311	379797
1731018540	0.35595	0.03755	11.79	0.3328	0.37	0.318	557730
1730931600	0.3184	-0.01375	-4.14	0.32915	0.374	0.3025	717168
1730845680	0.33215	0.01017	3.16	0.3305	0.3346	0.311	100812
1730759160	0.32198	0.00188	0.59	0.3225	0.35	0.32	615091
1730496420	0.3201	-0.0149	-4.45	0.333	0.3449999	0.32	370177

Blackrock Silver (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관