Canstar Resources Inc (PK)【CSRNF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Canstar Resources Inc (PK) (CSRNF)
Canstar Resources Inc (PK) (CSRNF) 과거

Canstar Resources Inc (PK) (CSRNF)

0.0495

-0.0015

(-2.94%)

마감 25 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01855	59.9353796446	0.03095	0.057	0.03095	387150	0.04276017	CS
4	0.022	80	0.0275	0.057	0.0225	173810	0.04123736	CS
12	0.0282	132.394366197	0.0213	0.057	0.019	103095	0.03415968	CS
26	0.011868	31.5369897959	0.037632	0.057	0.019	91641	0.03437252	CS
52	0.0228	85.393258427	0.0267	0.057	0.01865	76229	0.03200272	CS
156	-0.153	-75.5555555556	0.2025	0.2521	0.01442	59375	0.05131	CS
260	0.02527	104.292199752	0.02423	0.5113	0.001	52808	0.11895028	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740435600	0.0495	-0.0015	-2.94	0.057	0.057	0.047	286300
1740176400	0.0509999	0.0069999	15.91	0.0439	0.0509999	0.0439	454800
1740090480	0.044	0.006	15.79	0.04	0.044	0.0349	413200
1740003960	0.038	0.003	8.57	0.036	0.041	0.0325	340600
1739917740	0.035	0.003	9.38	0.03095	0.035	0.03095	340000
1739572020	0.032	0.002	6.67	0.033	0.033	0.032	85000
1739485560	0.03	0	0.00	0.03	0.03	0.03	0
1739399160	0.03	0	0.00	0.03	0.03	0.03	0
1739312760	0.03	0	0.00	0.03	0.03	0.03	0
1739226360	0.03	0	0.00	0.03	0.03	0.03	0
1738967160	0.03	0	0.00	0.03	0.03	0.03	10000
1738880880	0.03	0	0.00	0.03	0.03	0.03	0
1738794480	0.03	0	0.00	0.03	0.03	0.03	0
1738708080	0.03	0.0075	33.33	0.0239	0.03	0.0239	12000
1738621740	0.0225	-0.0075	-25.00	0.025	0.025	0.0225	22500
1738362480	0.03	0	0.00	0.03	0.03	0.03	0
1738276080	0.03	0.005	20.00	0.0285	0.03	0.0275	14000
1738189740	0.025	-0.0025	-9.09	0.0275	0.03	0.025	46000
1738103220	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1738016820	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1737757620	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1737671220	0.0275	-5.0E-5	-0.18	0.0275	0.0275	0.0275	225
1737584940	0.02755	0	0.00	0.02755	0.02755	0.02755	0
1737498540	0.02755	0.00255	10.20	0.0299	0.03	0.02745	64000
1737152400	0.025	0	0.00	0.025	0.025	0.025	0
1737066000	0.025	0	0.00	0.025	0.025	0.025	0
1736979600	0.025	0	0.00	0.025	0.025	0.025	0
1736893200	0.025	0	0.00	0.025	0.025	0.025	0
1736806800	0.025	-0.0027	-9.75	0.025	0.025	0.025	79500
1736548140	0.0277	0	0.00	0.0277	0.0277	0.0277	0
1736375340	0.0277	0	0.00	0.0277	0.0277	0.0277	0
1736288940	0.0277	-0.0005	-1.77	0.0276	0.0286	0.022	140000
1736202180	0.0282	0	0.00	0.0282	0.0282	0.0282	0
1735942980	0.0282	0.0032	12.80	0.0291	0.0291	0.0282	58630
1735856400	0.025	0	0.00	0.025	0.025	0.025	0
1735683600	0.025	0	0.00	0.025	0.025	0.025	0
1735597200	0.025	0	0.00	0.025	0.025	0.025	0
1735338000	0.025	0.0046	22.55	0.0237	0.0264	0.0237	26952
1735251000	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1735078200	0.0204	-0.0041	-16.73	0.0204	0.0204	0.0204	5000
1734992400	0.0245	0.0025	11.36	0.025	0.0259	0.02185	119103
1734733200	0.022	0	0.00	0.022	0.022	0.022	0
1734646800	0.022	0	0.00	0.022	0.022	0.022	9000
1734560940	0.022	0.0009	4.27	0.0211	0.02595	0.0211	106000
1734474360	0.0211	0	0.00	0.0211	0.0211	0.0211	5132
1734388140	0.0211	-0.00505	-19.31	0.0275	0.0275	0.0211	15506
1734128940	0.02615	0.00445	20.51	0.0216	0.02685	0.0204	167500
1734042480	0.0217	-0.009	-29.32	0.0216	0.0217	0.0204	176200
1733955600	0.0307	0	0.00	0.0307	0.0307	0.0307	0
1733869200	0.0307	0	0.00	0.0307	0.0307	0.0307	0
1733782800	0.0307	0	0.00	0.0307	0.0307	0.0307	0
1733523600	0.0307	0.0063	25.82	0.0259	0.0307	0.021	45000
1733437500	0.0244	0.0043	21.39	0.019	0.025156	0.019	17000
1733350980	0.0201	-0.003	-12.99	0.02535	0.02535	0.0193	137900
1733264700	0.0231	0.0018	8.45	0.024727	0.0258	0.0231	29000
1733178180	0.0213	0	0.00	0.0213	0.0213	0.0213	50000
1732918200	0.0213	-0.00125	-5.54	0.02095	0.0213	0.02082	155006
1732746540	0.02255	0.00025	1.12	0.02275	0.0254999	0.02	204000
1732660140	0.0223	-0.00522	-18.97	0.0293	0.03016	0.0212	183000
1732573560	0.02752	-0.00248	-8.27	0.02752	0.02752	0.02752	10000

Canstar Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관