Clean Air Metals Inc (QB)【CLRMF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Clean Air Metals Inc (QB) (CLRMF)
Clean Air Metals Inc (QB) (CLRMF) 과거

Clean Air Metals Inc (QB) (CLRMF)

0.0373

-0.0007

(-1.83%)

마감 24 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0005	-1.32275132275	0.0378	0.0421	0.0348	65689	0.03859022	CS
4	0.0018	5.07042253521	0.0355	0.0421	0.03055	86431	0.03662071	CS
12	-0.0192	-33.982300885	0.0565	0.0585	0.03	150420	0.04249745	CS
26	0.0118	46.2745098039	0.0255	0.076	0.0215	209400	0.04787028	CS
52	-0.0118	-24.032586558	0.0491	0.076	0.021	163332	0.04334054	CS
156	-0.1227	-76.6875	0.16	0.2433	0.021	150403	0.07284749	CS
260	-0.298	-88.8756337608	0.3353	0.37	0.021	113864	0.09468032	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737671220	0.0373	-0.000695	-1.83	0.0388999	0.0388999	0.0371	33690
1737584640	0.037995	0.000945	2.55	0.0367	0.0417	0.0348	67600
1737498540	0.03705	-0.00295	-7.38	0.04	0.04	0.0354	22150
1737152880	0.04	0.0014	3.63	0.038	0.0421	0.03755	51900
1737066420	0.0386	0.00205	5.61	0.0378	0.0386	0.03655	121107
1736979720	0.03655	-5.0E-5	-0.14	0.038	0.038	0.03655	11050
1736893380	0.0366	-0.0006	-1.61	0.0379	0.0379	0.035816	1200
1736806800	0.0371999	0.000576	1.57	0.038	0.038	0.0351	1727
1736547720	0.0366239	0.0011459	3.23	0.0386	0.0386	0.03604	10259
1736375340	0.035478	0.001378	4.04	0.03685	0.03685	0.035478	65000
1736288940	0.0341	-0.00315	-8.46	0.0367	0.0367	0.03325	75500
1736202360	0.03725	0.00105	2.90	0.035	0.042	0.03055	357822
1735942980	0.0362	-0.0008	-2.16	0.0365	0.03709	0.0311	187979
1735856700	0.037	0.0013	3.64	0.0358	0.037	0.0357	58920
1735683960	0.0357	0.0024	7.21	0.0354999	0.0357	0.0317739	296046
1735597740	0.0333	-0.0022	-6.20	0.0354999	0.0354999	0.03255	39900
1735338420	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	0
1735252020	0.0354999	-0.0025	-6.58	0.0354999	0.0354999	0.0354999	14733
1735078800	0.038	0	0.00	0.038	0.038	0.038	0
1734992400	0.038	0	0.00	0.0308	0.04	0.03	198203
1734733200	0.038	0.00495	14.98	0.0303	0.038	0.0303	383497
1734646800	0.03305	-0.00295	-8.19	0.03305	0.03305	0.03305	3000
1734560940	0.036	0.0007	1.98	0.0367	0.0367	0.0341	155126
1734474360	0.0353	-0.0007	-1.94	0.0347	0.0365	0.0347	101857
1734388140	0.036	0.0027	8.11	0.0375	0.0375	0.036	45376
1734128940	0.0333	-0.0043	-11.44	0.0388999	0.04	0.0333	17355
1734042480	0.0376	0.0005	1.35	0.0375	0.0376	0.0349	73998
1733955900	0.0371	-0.0004	-1.07	0.038974	0.04	0.0348	260597
1733869200	0.0375	0.0025	7.14	0.0373	0.038	0.032	67688
1733782800	0.035	-0.00557	-13.73	0.03815	0.03815	0.035	53066
1733523600	0.04057	0.00102	2.58	0.0399	0.04057	0.037	42253
1733437500	0.03955	0.00255	6.89	0.039193	0.03955	0.039193	5173
1733350980	0.037	-0.00125	-3.27	0.04015	0.04015	0.037	40565
1733264700	0.03825	-0.0005	-1.29	0.037	0.0402	0.037	190065
1733178180	0.03875	-0.00235	-5.72	0.0421	0.0421	0.03825	79918
1732918200	0.0411	0.0015	3.79	0.04025	0.0421	0.04025	172000
1732746540	0.0396	0.0026	7.03	0.0383	0.0396	0.0383	127346
1732660140	0.037	-0.0016	-4.15	0.0393	0.0395	0.037	16294
1732573560	0.0386	-0.0019	-4.69	0.0412	0.0421	0.03799	130500
1732314000	0.0405	0.0015	3.85	0.04045	0.0405	0.040276	57500
1732227900	0.039	0.0001001	0.26	0.041	0.042	0.03875	156084
1732141740	0.0388999	-0.0034	-8.04	0.0433	0.0433	0.0388999	88300
1732054800	0.0423	0.0013	3.17	0.0455	0.0455	0.04198	73000
1731968640	0.041	0.0024	6.22	0.038	0.0459	0.038	1201421
1731709260	0.0386	-0.00226	-5.53	0.0386	0.0386	0.0386	97003
1731622800	0.04086	-0.00044	-1.07	0.0404	0.0436	0.0396	115745
1731536760	0.0413	-0.0007	-1.67	0.04	0.045	0.039	120301
1731450480	0.042	0.002	5.00	0.0477	0.0477	0.04	60356
1731363600	0.04	-0.008	-16.67	0.0462	0.0471	0.04	68290
1731104400	0.048	-0.00325	-6.34	0.053968	0.0565	0.048	13540
1731018540	0.0512499	0.0007499	1.48	0.05225	0.0523	0.05	21897
1730931600	0.0505	-0.0048	-8.68	0.0581	0.0581	0.0505	70801
1730845680	0.0553	0.005825	11.77	0.0485	0.0585	0.0485	1037283
1730759160	0.049475	0.002075	4.38	0.047	0.05045	0.047	190100
1730496420	0.0474	-0.0026	-5.20	0.0480999	0.05	0.0458	590624
1730409780	0.05	-0.00905	-15.33	0.0565	0.0565	0.05	463239
1730323500	0.05905	-0.008	-11.93	0.0606	0.0672	0.05905	126183
1730237280	0.06705	-0.00135	-1.97	0.0714	0.0714	0.06218	54064
1730150880	0.0684	-0.0003	-0.44	0.067	0.0684	0.06541	707860
1729891500	0.0687	0.0051	8.02	0.0683	0.0687	0.0605	399800
1729805160	0.0636	0.00014	0.22	0.06285	0.072	0.06255	309530

Clean Air Metals (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관