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)

0.6161

0.00

(0.00%)

마감 11 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0361	6.22413793103	0.58	0.64	0.558	15942	0.61480401	CS
4	-0.07195	-10.4570888744	0.68805	0.8	0.5422	37669	0.61430958	CS
12	-0.0839	-11.9857142857	0.7	0.8718	0.5422	31677	0.6584291	CS
26	-0.1446	-19.0088076771	0.7607	1.25	0.5422	23591	0.75063477	CS
52	-0.4939	-44.4954954955	1.11	1.5	0.5422	35240	0.97372145	CS
156	-1.3239	-68.2422680412	1.94	4.2	0.5422	42207	1.70319244	CS
260	0.3204	108.353060534	0.2957	4.222	0.11	61742	1.77784609	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736547720	0.699	0.0110001	1.60	0.6879999	0.7312	0.6879999	6145
1736375340	0.6879999	-0.0125	-1.78	0.70768	0.70768	0.685	10696
1736288940	0.7005	-0.0295	-4.04	0.73	0.7372	0.7	9660
1736202360	0.73	0.0417	6.06	0.75	0.7534	0.6989	22000
1735942980	0.6883	0.0269	4.07	0.6814	0.69014	0.6733	7703
1735856700	0.6614	0.0171	2.65	0.6899999	0.6899999	0.6446499	16616
1735683960	0.6443	0.0243	3.92	0.614	0.6443	0.6131	67427
1735597740	0.62	-0.022434	-3.49	0.65	0.65	0.6136	91774
1735338000	0.6424339	0.0324339	5.32	0.64175	0.64335	0.6301	16169
1735252020	0.61	-0.0273	-4.28	0.5639999	0.62	0.5639999	25885
1735078200	0.6373	-0.0133	-2.04	0.6149	0.65	0.6149	31773
1734992400	0.6506	-0.0048	-0.73	0.669	0.669	0.63576	28624
1734733200	0.6554	0.0154	2.41	0.64	0.65637	0.6296	56183
1734646800	0.64	-0.0234	-3.53	0.6949999	0.6949999	0.64	23696
1734560940	0.6634	-0.0216	-3.15	0.65	0.6806	0.65	35876
1734474360	0.685	-0.0067	-0.97	0.674	0.6986	0.66115	40638
1734388140	0.6917	-0.0084	-1.20	0.7	0.70735	0.68575	24738
1734128940	0.7000999	0.0064179	0.93	0.70015	0.7025	0.6939999	21841
1734042480	0.693682	-0.006318	-0.90	0.6919999	0.69647	0.6861	35299
1733955900	0.7	-0.0094	-1.33	0.6969999	0.7094	0.6969999	43796
1733869200	0.7094	-0.01495	-2.06	0.779	0.779	0.6919999	21728
1733782800	0.72435	0.02435	3.48	0.70845	0.7335	0.70845	14401
1733523600	0.7	-0.0255	-3.51	0.675	0.73	0.675	34086
1733437500	0.7255	-0.0033	-0.45	0.7112	0.7526	0.7112	15859
1733350980	0.7288	-0.01323	-1.78	0.6969999	0.738	0.6969999	63131
1733264700	0.74203	-0.00287	-0.39	0.75386	0.7625	0.74203	15640
1733178180	0.7449	-0.0446	-5.65	0.790325	0.8002	0.7363	27658
1732918200	0.7895	-0.0345	-4.19	0.824	0.824	0.789	7641
1732746540	0.824	0.0040001	0.49	0.85	0.85	0.824	9496
1732660140	0.8199999	0.0377999	4.83	0.7746	0.8718	0.7746	46052
1732573560	0.7822	0.04451	6.03	0.73665	0.7822	0.73	21225
1732314000	0.73769	0.03295	4.68	0.699	0.7427	0.699	24436
1732227900	0.70474	0.03744	5.61	0.634	0.7425	0.634	33883
1732141740	0.6673	-0.01645	-2.41	0.68892	0.6899999	0.6673	25315
1732054800	0.68375	-0.0087	-1.26	0.7	0.7	0.67645	24892
1731968640	0.69245	-0.00075	-0.11	0.688894	0.6933	0.68	17939
1731709260	0.6932	-0.03715	-5.09	0.73	0.73	0.6899999	11851
1731622800	0.73035	0.02069	2.92	0.7015	0.73035	0.6893	102982
1731536760	0.70966	-0.00774	-1.08	0.71	0.72	0.7	50091
1731450480	0.7174	-0.0194	-2.63	0.7272	0.7272	0.71	14153
1731363600	0.7368	-0.0057	-0.77	0.7403999	0.7719	0.7198	58424

E3 Lithium (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관