Chakana Copper Corporation (QB)【CHKKF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Chakana Copper Corporation (QB) (CHKKF)
Chakana Copper Corporation (QB) (CHKKF) 과거

Chakana Copper Corporation (QB) (CHKKF)

0.014

0.0004

(2.94%)

마감 24 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0002	1.44927536232	0.0138	0.01506	0.0126	32038	0.01411396	CS
4	-0.00082	-5.5330634278	0.01482	0.0167	0.0103	137515	0.01314142	CS
12	-0.004	-22.2222222222	0.018	0.0281	0.0103	199144	0.0175694	CS
26	-0.0118	-45.7364341085	0.0258	0.03	0.0103	284791	0.01953361	CS
52	-0.0428	-75.3521126761	0.0568	0.1031	0.0103	222312	0.03181667	CS
156	-0.1575	-91.8367346939	0.1715	0.1873	0.0103	124994	0.04485894	CS
260	-0.1255	-89.9641577061	0.1395	0.6119	0.0103	116198	0.15669528	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740176400	0.014	0.0004	2.94	0.0136	0.01504	0.0126	254000
1740090480	0.0136	-5.0E-5	-0.37	0.0136	0.0136	0.0136	2500
1740003960	0.01365	-0.00141	-9.36	0.013848	0.013848	0.01365	82500
1739917740	0.01506	0.00126	9.13	0.0126	0.01506	0.0126	42150
1739572020	0.0138	-0.0002	-1.43	0.0138	0.0138	0.0138	1000
1739485320	0.014	0.0001	0.72	0.01316	0.014	0.01316	145000
1739398920	0.0139	-0.0003	-2.11	0.01535	0.0155	0.01325	112050
1739312940	0.0142	0.0003	2.16	0.01412	0.0142	0.014	45900
1739226000	0.0139	0.0019	15.83	0.013185	0.0139	0.013185	150500
1738967160	0.012	-0.0005	-4.00	0.012	0.012	0.012	100
1738880400	0.0125	0.0005	4.17	0.0125	0.0135	0.0125	41860
1738794000	0.012	0	0.00	0.012	0.01295	0.012	55500
1738708080	0.012	-0.0013	-9.77	0.0134	0.0138	0.0103	1124446
1738621740	0.0133	-0.0025	-15.82	0.0127499	0.0136	0.012	97000
1738362480	0.0158	0	0.00	0.0158	0.0158	0.0158	0
1738276080	0.0158	0.0007	4.64	0.01504	0.0158	0.01504	6554
1738189740	0.0151	-0.0001	-0.66	0.015	0.0152	0.0118	342199
1738103280	0.0152	0.00045	3.05	0.0153	0.0153	0.015	70000
1738016640	0.01475	0	0.00	0.01475	0.01475	0.01475	0
1737757440	0.01475	-0.00205	-12.20	0.01482	0.0167	0.01475	18500
1737671220	0.0168	0.00282	20.17	0.0168	0.0168	0.0168	22500
1737584640	0.01398	0.00024	1.75	0.01402	0.01402	0.01398	54365
1737498540	0.01374	-0.00291	-17.48	0.015	0.015	0.01344	225150
1737152880	0.01665	-0.00065	-3.76	0.01592	0.01665	0.01592	58721
1737066420	0.0173	0.0025	16.89	0.0159599	0.0174	0.0151	381554
1736979780	0.0148	0	0.00	0.0148	0.0148	0.0148	0
1736893380	0.0148	0.0009	6.47	0.0148	0.0162999	0.0148	47500
1736806800	0.0139	-0.0031	-18.24	0.0184	0.0184	0.0139	35377
1736547720	0.017	-0.001	-5.56	0.017	0.017	0.0166	350000
1736375340	0.018	0.00275	18.03	0.016	0.018	0.016	250000
1736288940	0.01525	0.00195	14.66	0.014	0.0155	0.01366	266150
1736202360	0.0133	-0.00315	-19.15	0.016	0.016	0.0133	294406
1735942980	0.01645	0.00235	16.67	0.0158	0.01645	0.0158	31511
1735856700	0.0141	-0.00212	-13.07	0.0131	0.015347	0.0128	65000
1735683960	0.0162199	0.0012199	8.13	0.015	0.0162199	0.01184	818072
1735597740	0.015	-0.0019	-11.24	0.0147	0.0162	0.0136	120320
1735338000	0.0168999	-0.0001	-0.59	0.017	0.017	0.0135	67952
1735252020	0.017	0.0015	9.68	0.0165	0.017	0.01649	32192
1735078200	0.0155	0.0017	12.32	0.0155	0.0155	0.0155	6030
1734992400	0.0138	-0.0002	-1.43	0.0155	0.0156	0.0135	135199
1734733200	0.014	0	0.00	0.01422	0.0145	0.0136	124171
1734646800	0.014	-0.002	-12.50	0.016	0.0164	0.014	822331
1734560940	0.016	-0.0038	-19.19	0.0168999	0.0178	0.016	31000
1734474360	0.0198	0.0008	4.21	0.018	0.0198	0.0174	64823
1734388140	0.019	-0.001	-5.00	0.018	0.02	0.018	31226
1734128940	0.02	0	0.00	0.02	0.02	0.02	20000
1734042480	0.02	0.0039	24.22	0.0176	0.02	0.0176	22826
1733955900	0.0161	-0.00315	-16.36	0.01952	0.0208	0.0161	32600
1733869200	0.01925	0.00045	2.39	0.0187	0.01987	0.0177	88774
1733782800	0.0188	-0.0017	-8.29	0.02189	0.02245	0.0188	53483
1733523600	0.0205	-0.0028	-12.02	0.0212	0.0226	0.02	111496
1733437500	0.0233	0.00015	0.65	0.0233	0.0233	0.0233	1080
1733350980	0.02315	-0.00285	-10.96	0.022	0.0281	0.02	526769
1733264700	0.026	0.0048	22.64	0.0184	0.027	0.0184	1431443
1733178180	0.0212	0.00165	8.44	0.025	0.025	0.0174	567100
1732918200	0.01955	0.00215	12.36	0.018	0.0214999	0.018	826613
1732746540	0.0174	0.00054	3.20	0.0173	0.0178	0.0173	945950
1732660140	0.01686	-0.00064	-3.66	0.0175	0.018	0.0165	713929
1732573560	0.0175	-0.0004	-2.23	0.017	0.0185	0.01655	402926

Chakana Copper (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관