Beyond Lithium Inc (QB)【BYDMF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Beyond Lithium Inc (QB) (BYDMF)
Beyond Lithium Inc (QB) (BYDMF) 과거

Beyond Lithium Inc (QB) (BYDMF)

0.02

-0.008

(-28.57%)

마감 27 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00365	-15.4334038055	0.02365	0.028	0.02	54049	0.02569722	CS
4	-0.0077	-27.797833935	0.0277	0.03554	0.02	136890	0.02544365	CS
12	-0.00765	-27.6672694394	0.02765	0.06212	0.02	125564	0.02941971	CS
26	-0.02322	-53.7251272559	0.04322	0.0857	0.0142	213289	0.03642683	CS
52	-0.23	-92	0.25	0.255	0.0142	149864	0.04470722	CS
156	-0.1102	-84.6390168971	0.1302	0.4	0.0142	107406	0.06797285	CS
260	-0.1102	-84.6390168971	0.1302	0.4	0.0142	107406	0.06797285	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735252020	0.02	-0.008	-28.57	0.0253	0.02709	0.02	38015
1735078800	0.028	0	0.00	0.028	0.028	0.028	0
1734992400	0.028	0	0.00	0.028	0.028	0.028	0
1734733200	0.028	0.0054	23.89	0.0247	0.028	0.02232	62000
1734646800	0.0226	-0.0001	-0.44	0.02365	0.024	0.0226	46097
1734560940	0.0227	0.0011	5.09	0.0229	0.0262	0.021	10700
1734474360	0.0216	-0.0034	-13.60	0.02675	0.0268	0.0211	180100
1734388140	0.025	0	0.00	0.025	0.025	0.025	88237
1734128940	0.025	-0.0033	-11.66	0.0279	0.03285	0.025	139565
1734042480	0.0283	-0.0047	-14.24	0.0252	0.03285	0.025	185010
1733955900	0.033	0.00015	0.46	0.0328	0.033	0.0328	1000
1733869200	0.03285	-0.00015	-0.45	0.026966	0.03285	0.025	52662
1733783100	0.033	0	0.00	0.033	0.033	0.033	0
1733523900	0.033	0	0.00	0.033	0.033	0.033	0
1733437500	0.033	0.0077	30.43	0.0253	0.033	0.025	21320
1733350980	0.0253	5.0E-5	0.20	0.0253	0.0332	0.025	260603
1733264700	0.02525	0.00025	1.00	0.02715	0.03554	0.025	522534
1733178180	0.025	-0.0027	-9.75	0.0274	0.0281	0.025	346436
1732918200	0.0277	-0.0004	-1.42	0.0277	0.0277	0.0277	191
1732746540	0.0281	0.0002	0.72	0.0281	0.0281	0.0281	10000
1732659960	0.0279	0	0.00	0.0279	0.0279	0.0279	0
1732573560	0.0279	0.0001	0.36	0.02875	0.04116	0.0259	310883
1732314000	0.0278	0.0012	4.51	0.02748	0.03964	0.027	167000
1732227900	0.0266	0.0001	0.38	0.0293	0.04094	0.0266	310000
1732141740	0.0265	-0.00332	-11.13	0.0285	0.03964	0.0264	160000
1732054800	0.02982	-0.00078	-2.55	0.02976	0.02982	0.0286	49000
1731968640	0.0306	0.0021	7.37	0.0312	0.0312	0.0306	10159
1731709260	0.0285	-0.0075	-20.83	0.0322	0.03932	0.0285	111500
1731622800	0.036	0.0038	11.80	0.036	0.0368	0.0281	99000
1731536760	0.0322	-0.0028	-8.00	0.0399	0.044	0.0302	87855
1731450480	0.035	0.003	9.38	0.05305	0.05415	0.0302	113396
1731363600	0.032	-0.03012	-48.49	0.0525	0.0535	0.028	322536
1731104400	0.06212	0.02962	91.14	0.0345	0.06212	0.0345	8130
1731018540	0.0325	-0.00216	-6.23	0.033	0.033	0.028475	77500
1730931600	0.03466	-0.00439	-11.24	0.0291	0.0388999	0.0266	65000
1730845680	0.03905	0.00855	28.03	0.0295	0.041475	0.0275	477699
1730759160	0.0305	0.00125	4.27	0.0305	0.0305	0.0305	25000
1730496180	0.02925	0	0.00	0.02925	0.02925	0.02925	0
1730409780	0.02925	-0.00015	-0.51	0.02925	0.02925	0.02925	4621
1730323500	0.0294	0.0013	4.63	0.0318	0.0318	0.027575	107840
1730237280	0.0281	0	0.00	0.0281	0.0281	0.0281	0
1730150880	0.0281	-0.0001	-0.35	0.0320999	0.0320999	0.0281	23897
1729891500	0.0282	-0.0001	-0.35	0.0312	0.0312	0.0282	5184
1729805160	0.0283	0.00022	0.78	0.0278	0.0283	0.0278	79497
1729718940	0.02808	-0.00092	-3.17	0.0263	0.02808	0.0254	62258
1729632300	0.029	-0.0016	-5.23	0.029	0.029	0.029	10500
1729545600	0.0306	-5.0E-5	-0.16	0.0306	0.0306	0.0306	100
1729286400	0.03065	-0.00145	-4.52	0.0306	0.03065	0.0306	3200
1729200360	0.0320999	0	0.00	0.0320999	0.0320999	0.0320999	0
1729113960	0.0320999	0.0002229	0.70	0.0320999	0.0320999	0.0320999	500
1729027680	0.031877	0.000277	0.88	0.0254999	0.031877	0.0254999	26000
1728941100	0.0316	0	0.00	0.0316	0.0316	0.0316	0
1728681900	0.0316	0.0005	1.61	0.0316	0.0316	0.0316	100
1728595560	0.0311	0.00106	3.53	0.0324	0.0324	0.03024	6100
1728508800	0.03004	0.00314	11.67	0.0293	0.03085	0.0283	177999
1728422580	0.0269	-0.00085	-3.06	0.0272	0.0272	0.025	120700
1728336000	0.02775	-0.00175	-5.93	0.04	0.04	0.0253	92215
1728077220	0.0295	-0.007	-19.18	0.0283	0.039935	0.0251	774900
1727990760	0.0365	0.0065	21.67	0.02765	0.039945	0.0254999	335900
1727904000	0.03	-0.000975	-3.15	0.03	0.03	0.03	1000
1727818140	0.030975	-0.003125	-9.16	0.028	0.030975	0.0261	40000
1727731380	0.0341	-0.0049	-12.56	0.0341	0.0341	0.0341	13000
1727472000	0.039	0.0013	3.45	0.0315	0.039	0.0315	100600

Beyond Lithium (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관