Hot Features
프리미엄
Dundee Precious Metals Inc (PK) (DPMLF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.168145 | -1.73253465044 | 9.705145 | 9.84 | 9.41 | 11938 | 9.5784911 | CS |
| 4 | 0.4171 | 4.57351506047 | 9.1199 | 9.84 | 8.83 | 19706 | 9.25284043 | CS |
| 12 | -0.593 | -5.85389930898 | 10.13 | 10.46 | 8.65 | 17662 | 9.36749729 | CS |
| 26 | 0.617 | 6.91704035874 | 8.92 | 10.75 | 8 | 21675 | 9.54686982 | CS |
| 52 | 3.487 | 57.6363636364 | 6.05 | 10.75 | 5.78 | 23247 | 8.53089394 | CS |
| 156 | 3.477 | 57.3762376238 | 6.06 | 10.75 | 3.95 | 23350 | 6.87300412 | CS |
| 260 | 4.917 | 106.428571429 | 4.62 | 10.75 | 2.37 | 27051 | 6.43851855 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 9.537 | 0.04 | 0.39 | 9.41 | 9.5855 | 9.41 | 16962 |
| 1737066420 | 9.5 | -0.2 | -2.06 | 9.7 | 9.75 | 9.49 | 5882 |
| 1736979720 | 9.7 | 0.07 | 0.73 | 9.6695 | 9.84 | 9.5805 | 10054 |
| 1736893380 | 9.63 | 0.15 | 1.61 | 9.5559999 | 9.75 | 9.5559999 | 10785 |
| 1736806800 | 9.477 | -0.09 | -0.97 | 9.44 | 9.5109999 | 9.423 | 11135 |
| 1736547720 | 9.57 | 0.03 | 0.26 | 9.705145 | 9.82 | 9.55 | 21833 |
| 1736375340 | 9.545 | 0.39 | 4.20 | 9.32 | 9.545 | 9.32 | 6181 |
| 1736288940 | 9.16 | -0.03 | -0.33 | 9.13 | 9.4071 | 9.13 | 163769 |
| 1736202360 | 9.19 | -0.09 | -0.97 | 9.3619 | 9.3699999 | 9.19 | 6408 |
| 1735942980 | 9.2796 | -0.09 | -0.96 | 9.34 | 9.34 | 9.26 | 4816 |
| 1735856700 | 9.3699999 | 0.26 | 2.84 | 9.22 | 9.3965 | 9.22 | 16531 |
| 1735683960 | 9.111 | 0.04 | 0.40 | 9.02 | 9.121 | 9.02 | 6808 |
| 1735597740 | 9.075 | -0.11 | -1.14 | 9.02 | 9.116 | 8.9601 | 10215 |
| 1735338000 | 9.18 | -0.08 | -0.86 | 9.11 | 9.1965 | 9.11 | 29788 |
| 1735252020 | 9.26 | 0.01 | 0.15 | 8.83 | 9.44 | 8.83 | 11772 |
| 1735078200 | 9.2465 | 0.16 | 1.71 | 9.23 | 9.302 | 9.23 | 4985 |
| 1734992400 | 9.091 | 0.08 | 0.90 | 9.017 | 9.125 | 9.01 | 7481 |
| 1734733200 | 9.01 | 0.09 | 1.01 | 9.1199 | 9.13 | 9.01 | 6556 |
| 1734646800 | 8.92 | -0.16 | -1.76 | 9.135 | 9.15 | 8.89 | 10690 |
| 1734560940 | 9.08 | -0.36 | -3.81 | 8.65 | 9.439 | 8.65 | 32240 |
| 1734474360 | 9.44 | -0.02 | -0.25 | 9.4149999 | 9.51 | 9.401 | 41194 |
| 1734388140 | 9.464 | 0.23 | 2.54 | 9.23 | 9.47 | 9.157 | 19585 |
| 1734128940 | 9.23 | -0.16 | -1.70 | 9.42 | 9.42 | 9.18 | 12924 |
| 1734042480 | 9.39 | -0.12 | -1.26 | 9.41 | 9.4265 | 9.39 | 12463 |
| 1733955900 | 9.51 | 0.21 | 2.26 | 9.5 | 9.535 | 9.44 | 10374 |
| 1733869200 | 9.3 | 0.1 | 1.09 | 9.27 | 9.36 | 9.19 | 8480 |
| 1733782800 | 9.2 | 0.13 | 1.43 | 9.205 | 9.429 | 9.1 | 16814 |
| 1733523600 | 9.07 | -0.36 | -3.77 | 9.3524999 | 9.3524999 | 9.043 | 21815 |
| 1733437500 | 9.425 | 0.08 | 0.80 | 9.52 | 9.55 | 9.315 | 5477 |
| 1733350980 | 9.35 | -0.02 | -0.22 | 9.4 | 9.473 | 9.35 | 4591 |
| 1733264700 | 9.371 | 0.16 | 1.78 | 9.384 | 9.3955 | 9.33 | 4054 |
| 1733178180 | 9.207 | -0.15 | -1.65 | 9.32 | 9.32 | 9.187 | 13004 |
| 1732918200 | 9.361 | -0.03 | -0.34 | 9.2686 | 9.413 | 9.2686 | 7385 |
| 1732746540 | 9.3925 | 0.15 | 1.65 | 9.36 | 9.47 | 9.347 | 6256 |
| 1732660140 | 9.24 | 0.07 | 0.76 | 9.199 | 9.2465 | 9.1809999 | 3003 |
| 1732573560 | 9.17 | -0.35 | -3.68 | 9.46 | 9.46 | 9.11 | 12518 |
| 1732314000 | 9.52 | 0.07 | 0.74 | 9.5835 | 9.5835 | 9.47 | 4586 |
| 1732227900 | 9.45 | 0.19 | 2.05 | 9.49 | 9.49 | 9.349 | 15559 |
| 1732141740 | 9.26 | 0.12 | 1.31 | 9.15 | 9.3 | 9.1245 | 7297 |
| 1732054800 | 9.14 | 0.12 | 1.30 | 9.0399999 | 9.14 | 9.0399999 | 2164 |
| 1731968640 | 9.023 | 0.15 | 1.69 | 8.8844999 | 9.124957 | 8.8844999 | 6744 |
| 1731709260 | 8.873 | -0.01 | -0.08 | 8.84 | 8.9535 | 8.7899999 | 9407 |
| 1731622800 | 8.88 | -0.04 | -0.45 | 8.8 | 9.003 | 8.8 | 20386 |
| 1731536760 | 8.92 | -0.09 | -1.00 | 9 | 9.1199999 | 8.92 | 11039 |
| 1731450480 | 9.01 | -0.1 | -1.10 | 9 | 9.01 | 8.88 | 10302 |
| 1731363600 | 9.11 | -0.23 | -2.46 | 9.03 | 9.183 | 8.98 | 85903 |
| 1731104400 | 9.34 | -0.26 | -2.71 | 9.5343 | 10.46 | 9.094 | 27642 |
| 1731018540 | 9.6 | 0.23 | 2.45 | 9.4501 | 9.63 | 9.2901 | 45474 |
| 1730931600 | 9.3699999 | -0.48 | -4.87 | 9.58 | 9.7 | 9.02 | 19668 |
| 1730845680 | 9.85 | -0.12 | -1.17 | 10 | 10 | 9.84 | 8086 |
| 1730759160 | 9.967 | 0.05 | 0.47 | 10 | 10.02 | 9.92 | 9387 |
| 1730496420 | 9.92 | -0.27 | -2.65 | 10.223 | 10.223 | 9.92 | 15991 |
| 1730409780 | 10.19 | -0.06 | -0.59 | 10.225 | 10.225 | 10.03 | 8130 |
| 1730323500 | 10.25 | -0.04 | -0.39 | 10.3515 | 10.3515 | 10.1515 | 7993 |
| 1730237280 | 10.29 | 0.23 | 2.26 | 9.81 | 10.29 | 9.81 | 8984 |
| 1730150880 | 10.063 | 0.06 | 0.63 | 9.66 | 10.09 | 9.66 | 51580 |
| 1729891500 | 10 | -0.17 | -1.67 | 10.13 | 10.13 | 9.97 | 35875 |
| 1729805160 | 10.17 | -0.12 | -1.16 | 10.32 | 10.32 | 10.09 | 29201 |
| 1729718940 | 10.289 | -0.15 | -1.45 | 10.75 | 10.75 | 10.265 | 46556 |
| 1729632300 | 10.44 | -0.09 | -0.85 | 10.52 | 10.6 | 10.44 | 22740 |
| 1729545600 | 10.53 | -0.02 | -0.19 | 10.6778 | 10.6778 | 10.53 | 20514 |
