
CleanTech Vanadium Mining Corporation (QB) (CTVFF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0052 | -25 | 0.0208 | 0.026762 | 0.0156 | 18343 | 0.02412007 | CS |
4 | -0.0124 | -44.2857142857 | 0.028 | 0.0289 | 0.0156 | 17558 | 0.02578993 | CS |
12 | -0.01615 | -50.8661417323 | 0.03175 | 0.039 | 0.015 | 32520 | 0.02660512 | CS |
26 | -0.0194 | -55.4285714286 | 0.035 | 0.077 | 0.015 | 42527 | 0.03237332 | CS |
52 | -0.0194 | -55.4285714286 | 0.035 | 0.077 | 0.015 | 42527 | 0.03237332 | CS |
156 | -0.0194 | -55.4285714286 | 0.035 | 0.077 | 0.015 | 42527 | 0.03237332 | CS |
260 | -0.0194 | -55.4285714286 | 0.035 | 0.077 | 0.015 | 42527 | 0.03237332 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741299840 | 0.0156 | 0 | 0.00 | 0.0156 | 0.0156 | 0.0156 | 0 |
1741213440 | 0.0156 | -0.0088 | -36.07 | 0.0246 | 0.0246 | 0.0156 | 9600 |
1741126800 | 0.0244 | 0.0021 | 9.42 | 0.0175 | 0.0244 | 0.0175 | 10126 |
1741040760 | 0.0223 | -0.004462 | -16.67 | 0.0206 | 0.02455 | 0.0175 | 24928 |
1740781260 | 0.026762 | 0 | 0.00 | 0.0245 | 0.026762 | 0.021 | 38160 |
1740695340 | 0.026762 | 0.004562 | 20.55 | 0.0208 | 0.026762 | 0.0208 | 8900 |
1740608400 | 0.0222 | -0.0029 | -11.55 | 0.023 | 0.0238 | 0.0222 | 9688 |
1740522480 | 0.0251 | 0.0011 | 4.58 | 0.0285 | 0.0285 | 0.0251 | 2000 |
1740435600 | 0.024 | -0.0019 | -7.34 | 0.0245 | 0.0269 | 0.024 | 8726 |
1740176400 | 0.0259 | 0.0002 | 0.78 | 0.02538 | 0.0259 | 0.0245 | 2374 |
1740090360 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
1740003960 | 0.0257 | 0.0005401 | 2.15 | 0.02606 | 0.02645 | 0.0245 | 12680 |
1739917740 | 0.0251599 | -0.00164 | -6.12 | 0.0251599 | 0.0251599 | 0.0251599 | 280 |
1739572020 | 0.0268 | 5.5E-5 | 0.21 | 0.0267 | 0.0268 | 0.0257 | 960 |
1739485320 | 0.026745 | 0.002345 | 9.61 | 0.023 | 0.026745 | 0.023 | 11881 |
1739398920 | 0.0244 | -0.0043 | -14.98 | 0.0254999 | 0.0258 | 0.0244 | 71463 |
1739312940 | 0.0287 | 0.0002 | 0.70 | 0.0287 | 0.0287 | 0.0287 | 1059 |
1739226000 | 0.0285 | -0.0002 | -0.70 | 0.0283 | 0.0287 | 0.0283 | 41445 |
1738967160 | 0.0287 | 0.0007 | 2.50 | 0.028 | 0.0289 | 0.028 | 58650 |
1738880400 | 0.028 | 0.0007 | 2.56 | 0.028 | 0.028525 | 0.028 | 3130 |
1738794000 | 0.0273 | 0.0046 | 20.26 | 0.0244 | 0.0273 | 0.0244 | 2891 |
1738708080 | 0.0227 | 0.00045 | 2.02 | 0.0157 | 0.024 | 0.0157 | 33595 |
1738621740 | 0.02225 | 0.0002 | 0.91 | 0.024 | 0.024 | 0.0198 | 2800 |
1738362000 | 0.02205 | 0.00645 | 41.35 | 0.0239 | 0.0239 | 0.0203 | 11812 |
1738276080 | 0.0156 | -0.0088 | -36.07 | 0.02 | 0.03 | 0.0156 | 29229 |
1738189740 | 0.0244 | 0.0044 | 22.00 | 0.0244 | 0.0244 | 0.017803 | 2285 |
1738103280 | 0.02 | -0.0054 | -21.26 | 0.0159 | 0.0244 | 0.015 | 13548 |
1738016820 | 0.0254 | -0.00115 | -4.33 | 0.0201 | 0.0284 | 0.0201 | 692094 |
1737757440 | 0.02655 | 0.0010501 | 4.12 | 0.02634 | 0.02655 | 0.02634 | 10219 |
1737671220 | 0.0254999 | 0.0054999 | 27.50 | 0.0204 | 0.0254999 | 0.0201 | 1949 |
1737584640 | 0.02 | -0.0046 | -18.70 | 0.02225 | 0.025 | 0.02 | 38689 |
1737498540 | 0.0246 | 0.0021 | 9.33 | 0.02975 | 0.03 | 0.02245 | 6546 |
1737152880 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 1152 |
1737066420 | 0.0225 | -0.0007 | -3.02 | 0.0225 | 0.0225 | 0.0225 | 400 |
1736979720 | 0.0231999 | 0.0006999 | 3.11 | 0.0235 | 0.0235 | 0.0231999 | 2875 |
1736893380 | 0.0225 | -0.0025 | -10.00 | 0.02394 | 0.02394 | 0.0225 | 17740 |
1736806800 | 0.025 | 0 | 0.00 | 0.0225 | 0.02576 | 0.0225 | 35006 |
1736547720 | 0.025 | -0.004 | -13.79 | 0.025 | 0.02645 | 0.025 | 5105 |
1736375340 | 0.029 | 0.0029 | 11.11 | 0.029 | 0.029 | 0.029 | 1800 |
1736288940 | 0.0261 | -0.0036 | -12.12 | 0.025 | 0.02655 | 0.025 | 51840 |
1736202360 | 0.0297 | 0.00115 | 4.03 | 0.025 | 0.0323499 | 0.025 | 11056 |
1735942980 | 0.02855 | 0.0003 | 1.06 | 0.0296 | 0.0296 | 0.02855 | 2746 |
1735856700 | 0.02825 | 0.00025 | 0.89 | 0.02608 | 0.0286 | 0.025 | 20820 |
1735683960 | 0.028 | 0.00145 | 5.46 | 0.025 | 0.039 | 0.025 | 128814 |
1735597740 | 0.02655 | 0.00045 | 1.72 | 0.0225 | 0.02655 | 0.0225 | 3140 |
1735338000 | 0.0261 | 0.0101 | 63.13 | 0.0225 | 0.028 | 0.02195 | 15210 |
1735252020 | 0.016 | -0.0127 | -44.25 | 0.039 | 0.039 | 0.0159 | 7988 |
1735078200 | 0.0287 | -0.0093 | -24.47 | 0.038 | 0.038 | 0.0159 | 8797 |
1734992400 | 0.038 | 0.0083 | 27.95 | 0.03152 | 0.038 | 0.0208999 | 31053 |
1734733200 | 0.0297 | -0.0083 | -21.84 | 0.0279 | 0.0297 | 0.0278 | 65105 |
1734646800 | 0.038 | 0.0066 | 21.02 | 0.0313 | 0.038 | 0.0228 | 62360 |
1734560940 | 0.0314 | -0.0006 | -1.88 | 0.0349 | 0.035 | 0.0314 | 41300 |
1734474360 | 0.032 | -0.0015 | -4.48 | 0.032 | 0.0351 | 0.032 | 35224 |
1734388140 | 0.0335 | 5.0E-5 | 0.15 | 0.035 | 0.035 | 0.0331 | 29864 |
1734128940 | 0.03345 | -0.00205 | -5.77 | 0.0316 | 0.0335 | 0.0316 | 11195 |
1734042480 | 0.0354999 | 0.0017999 | 5.34 | 0.03175 | 0.0354999 | 0.0317 | 3806 |
1733955900 | 0.0337 | 0.001 | 3.06 | 0.0318 | 0.039 | 0.0318 | 22482 |
1733869200 | 0.0327 | 0.0011 | 3.48 | 0.0336 | 0.0354 | 0.0306 | 161415 |
1733782800 | 0.0316 | -0.00395 | -11.11 | 0.0335 | 0.03555 | 0.0316 | 11037 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관