Quest Critical Metals Inc (PK)【DCNNF】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
Quest Critical Metals Inc (PK) (DCNNF)
Quest Critical Metals Inc (PK) (DCNNF) 과거

Quest Critical Metals Inc (PK) (DCNNF)

0.0485

0.00

(0.00%)

마감 31 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0011	2.32067510549	0.0474	0.054	0.0451	15885	0.04864498	CS
4	-0.006	-11.0091743119	0.0545	0.059	0.04025	65680	0.0449713	CS
12	-0.0115	-19.1666666667	0.06	0.069	0.04	56791	0.05092633	CS
26	-0.0158	-24.5723172628	0.0643	0.129	0.0315	53224	0.05797295	CS
52	-0.1723	-78.0344202899	0.2208	0.2333	0.0315	33352	0.07217953	CS
156	-0.7685	-94.0636474908	0.817	0.85	0.0315	84830	0.41839398	CS
260	-0.5385	-91.737649063	0.587	1.56	0.0315	122848	0.73483144	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743197340	0.0485	0	0.00	0.0485	0.0485	0.0485	0
1743110940	0.0485	0	0.00	0.0485	0.0485	0.0485	0
1743024540	0.0485	-0.0015	-3.00	0.0451	0.054	0.0451	44250
1742938140	0.05	-0.00075	-1.48	0.05	0.05	0.05	1000
1742851740	0.05075	0	0.00	0.05075	0.05075	0.05075	0
1742592540	0.05075	0.0034	7.18	0.0474	0.0539	0.0474	2404
1742506200	0.04735	0	0.00	0.04735	0.04735	0.04735	0
1742419800	0.04735	0	0.00	0.04735	0.04735	0.04735	0
1742333400	0.04735	0.00135	2.93	0.04735	0.04735	0.04735	1250
1742246400	0.046	0.001	2.22	0.0475	0.0475	0.046	60300
1741987680	0.045	0.0009	2.04	0.044	0.045	0.044	29707
1741901340	0.0441	0	0.00	0.0441	0.0441	0.0441	0
1741814940	0.0441	-0.0049	-10.00	0.04611	0.0494	0.04376	32000
1741728480	0.049	0.00875	21.74	0.04485	0.049	0.0424	68358
1741641600	0.04025	-0.00375	-8.52	0.0567	0.0567	0.04025	160700
1741386000	0.044	-5.0E-5	-0.11	0.044	0.0565	0.04364	517045
1741300140	0.04405	-0.01219	-21.67	0.0588	0.0588	0.044	10750
1741213440	0.05624	0.00529	10.38	0.0462	0.05624	0.045	6100
1741126800	0.05095	-0.0031	-5.74	0.05095	0.05095	0.05095	200
1741040760	0.05405	-0.00495	-8.39	0.05405	0.05405	0.05405	1000
1740781260	0.059	0.0045	8.26	0.0545	0.059	0.0431	50138
1740695340	0.0545	0	0.00	0.0545	0.0545	0.0545	50000
1740608400	0.0545	-0.00056	-1.02	0.05915	0.05915	0.0545	11000
1740522480	0.05506	0.00176	3.30	0.0577	0.0577	0.05506	83115
1740435600	0.0533	-0.0137	-20.45	0.0609	0.0609	0.0533	10328
1740176400	0.067	0.002	3.08	0.055	0.067	0.055	25005
1740090480	0.065	0.0051	8.51	0.069	0.069	0.062	41515
1740003960	0.0599	0.0054	9.91	0.057	0.0599	0.057	181600
1739917740	0.0545	0	0.00	0.0431	0.0582	0.0431	130800
1739572020	0.0545	0.009	19.78	0.059	0.059	0.0545	20000
1739485320	0.0455	-0.008	-14.95	0.048	0.048	0.0455	121470
1739399340	0.0535	0	0.00	0.0535	0.0535	0.0535	0
1739312940	0.0535	0.00467	9.56	0.0429999	0.0535	0.0429999	12200
1739226000	0.04883	-0.00367	-6.99	0.0526	0.0526	0.04883	10400
1738967160	0.0525	0.0075	16.67	0.0515	0.058	0.0515	56253
1738880400	0.045	-0.0048	-9.64	0.04735	0.05005	0.0446999	14458
1738794000	0.0497999	-0.0027	-5.14	0.065	0.065	0.04	68001
1738708080	0.0525	0.0125	31.25	0.0574	0.0574	0.0525	11666
1738621740	0.04	-0.007	-14.89	0.04	0.0403499	0.04	30000
1738362000	0.047	-0.002	-4.08	0.04	0.047	0.04	2500
1738276140	0.049	0	0.00	0.049	0.049	0.049	0
1738189740	0.049	-0.00958	-16.35	0.05	0.05	0.047	24236
1738103280	0.05858	0.00858	17.16	0.05	0.05858	0.05	6019
1738016820	0.05	-0.00858	-14.65	0.05	0.0575	0.05	77722
1737757440	0.05858	-0.00142	-2.37	0.06	0.06	0.05858	11020
1737671220	0.06	0.0045	8.11	0.05858	0.06	0.0572	27027
1737584640	0.0555	0.007576	15.81	0.0478	0.061	0.0478	2447
1737498420	0.047924	0	0.00	0.047924	0.047924	0.047924	0
1737152820	0.047924	0	0.00	0.047924	0.047924	0.047924	0
1737066420	0.047924	-0.009076	-15.92	0.047924	0.047924	0.047924	7222
1736979720	0.057	0.00085	1.51	0.058	0.058	0.0545	25499
1736893320	0.05615	0	0.00	0.05615	0.05615	0.05615	0
1736806920	0.05615	0	0.00	0.05615	0.05615	0.05615	0
1736547720	0.05615	-0.01085	-16.19	0.0655	0.0655	0.0443	341500
1736375340	0.067	0	0.00	0.067	0.067	0.067	0
1736288940	0.067	0.012	21.82	0.06	0.067	0.06	10957
1736202360	0.055	-0.005	-8.33	0.055	0.055	0.055	122422
1735942980	0.06	-0.015	-20.00	0.06	0.06	0.06	34010
1735856700	0.075	0.0103001	15.92	0.081	0.081	0.07	248798
1735683960	0.0646999	-0.0057	-8.10	0.0704	0.0772999	0.0583	216756

Quest Critical Metals (PK)

Otis Gallery (GM)

Isuzu Motors (PK)

Far East Consortium (PK)

Treehouse Foods

Ish Emu Gbp-h D

Corporacion Empresarial ...

NorthStar Healthcare Inc... (PK)

REC Silicon ASA (PK)

Powermatic Data Systems (PK)

Ascendis Pharma A/S

Banco Bilbao Vizcaya Arg...

Abbott Laboratories

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관