E3 Lithium Ltd (QX)【EEMMF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
E3 Lithium Ltd (QX) (EEMMF)
E3 Lithium Ltd (QX) (EEMMF) 과거

E3 Lithium Ltd (QX) (EEMMF)

0.4979

-0.0121

(-2.37%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0248	-4.74459537019	0.5227	0.547	0.465	12245	0.49987157	CS
4	0.00428	0.867063733236	0.49362	0.745	0.465	12894	0.53518196	CS
12	-0.1692	-25.3635137161	0.6671	0.8	0.465	25845	0.58018202	CS
26	-0.3503	-41.2992218816	0.8482	0.9199	0.465	24835	0.6500531	CS
52	-0.7721	-60.7952755906	1.27	1.5	0.465	30572	0.87250647	CS
156	-1.8421	-78.7222222222	2.34	4.2	0.465	41517	1.6697352	CS
260	0.2685	117.044463819	0.2294	4.222	0.1762	61451	1.77073114	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.4979	-0.0121	-2.37	0.5107	0.5107	0.4979	11700
1744320120	0.51	-0.013	-2.49	0.51	0.5333	0.4963	22445
1744234140	0.523	0.01035	2.02	0.547	0.547	0.51	6815
1744147740	0.51265	0.03015	6.25	0.5273	0.5273	0.51265	1710
1744061220	0.4825	-0.0175	-3.50	0.475	0.5	0.465	23468
1743802020	0.5	-0.0336	-6.30	0.5227	0.5227	0.49898	6789
1743715440	0.5336	0.0036	0.68	0.53298	0.5336	0.53298	3700
1743629040	0.53	-0.0064	-1.19	0.53	0.535	0.53	13490
1743542640	0.5364	0.0164	3.15	0.5161	0.5364	0.5161	1350
1743456180	0.52	-0.02	-3.70	0.53279	0.5377	0.52	4645
1743197340	0.54	0.0096	1.81	0.5421	0.55316	0.5339	22216
1743110880	0.5304	-0.0125	-2.30	0.5458499	0.5458499	0.53	7972
1743024540	0.5429	-0.02045	-3.63	0.507	0.545	0.507	969
1742938140	0.56335	-0.00805	-1.41	0.533	0.56335	0.533	18350
1742851200	0.5714	0.002	0.35	0.531	0.579	0.531	19070
1742592540	0.5694	-0.00465	-0.81	0.745	0.745	0.5694	18006
1742505960	0.5740499	0.0189499	3.41	0.5716	0.57651	0.5656	10570
1742419200	0.5551	-0.0041	-0.73	0.5678	0.5678	0.5479	10330
1742333400	0.5592	0.0183	3.38	0.5565	0.5698	0.556165	14024
1742246400	0.5409	0.0309	6.06	0.6198	0.6198	0.5284	24650
1741987680	0.51	0.0062	1.23	0.49362	0.5114	0.49362	27316
1741901340	0.5038	-0.0162	-3.12	0.5235	0.5235	0.5	10056
1741814940	0.52	-0.0288	-5.25	0.509	0.54	0.509	77722
1741728480	0.5488	-0.0012	-0.22	0.516	0.55	0.516	23210
1741641600	0.55	-0.022	-3.85	0.5649999	0.5649999	0.5446	19821
1741386000	0.5719999	0.007	1.24	0.5649999	0.5719999	0.5649999	6423
1741300140	0.5649999	-0.022636	-3.85	0.575	0.589	0.55588	44067
1741213440	0.587636	0.014126	2.46	0.5802	0.5943	0.575	7640
1741126800	0.57351	-0.02749	-4.57	0.645	0.645	0.56977	21834
1741040760	0.601	0.0768	14.65	0.552	0.60872	0.5	31537
1740781260	0.5242	-0.0209	-3.83	0.5437999	0.5437999	0.519	43896
1740695340	0.5451	-0.013002	-2.33	0.5513	0.55454	0.5451	9925
1740608400	0.558102	-0.001898	-0.34	0.56	0.562096	0.54865	68497
1740522480	0.56	-0.02269	-3.89	0.588	0.588	0.56	73385
1740435600	0.58269	-0.00621	-1.05	0.58	0.58305	0.5699999	22088
1740176400	0.5889	-0.0214	-3.51	0.60434	0.60434	0.58	37573
1740090480	0.6103	0.0101	1.68	0.6001	0.6103	0.5999	5790
1740003960	0.6002	-0.0248	-3.97	0.61	0.61	0.59	14070
1739917740	0.625	0.0066001	1.07	0.58	0.649	0.58	4819
1739572020	0.6183999	-0.0029	-0.47	0.6213	0.62695	0.61373	3474
1739485320	0.6213	0.0013	0.21	0.6232	0.62615	0.61843	2514
1739398920	0.62	0.01	1.64	0.62	0.62	0.62	5633
1739312940	0.61	-0.0061	-0.99	0.6199	0.6199	0.605	10682
1739226000	0.6161	0.0005	0.08	0.6126	0.62732	0.61182	21517
1738967160	0.6156	0.012345	2.05	0.607	0.633	0.607	8663
1738880400	0.603255	-0.006745	-1.11	0.558	0.603255	0.558	14461
1738794000	0.61	-0.01	-1.61	0.6148	0.6148	0.6037	5000
1738708080	0.62	0.039432	6.79	0.58	0.64	0.58	30071
1738621740	0.580568	-0.039432	-6.36	0.6058	0.6058	0.5422	244126
1738362000	0.62	-0.005	-0.80	0.6146	0.62	0.6082	70455
1738276080	0.625	0.005	0.81	0.581	0.64455	0.581	79136
1738189740	0.62	-0.012	-1.90	0.641	0.641	0.61736	79010
1738103280	0.632	-0.018	-2.77	0.6407	0.6502	0.6277	64488
1738016820	0.65	-0.01436	-2.16	0.655	0.65525	0.628	12681
1737757440	0.6643599	-0.00689	-1.03	0.67	0.671	0.6575	10098
1737671220	0.67125	0.00405	0.61	0.655	0.67125	0.655	7901
1737584640	0.6672	-0.0054	-0.80	0.6764	0.68164	0.6662	32553
1737498540	0.6726	-0.0041	-0.61	0.8	0.8	0.655	14811
1737152880	0.6767	-0.0064	-0.94	0.6671	0.6767	0.6666	1510
1737066420	0.6831	-0.0049	-0.71	0.718	0.736	0.6831	2122
1736979720	0.6879999	0.0173999	2.59	0.684515	0.6939999	0.6717	9422
1736893380	0.6706	-0.0085	-1.25	0.68805	0.68805	0.6663	7692
1736806800	0.6791	-0.0199	-2.85	0.73	0.73	0.6791	24538

E3 Lithium (QX)

Yancoal Australia (PK)

Banco Santander Chile

Very Good Food (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관