Emergent Metals Corporation (QB)【EGMCF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Emergent Metals Corporation (QB) (EGMCF)
Emergent Metals Corporation (QB) (EGMCF) 과거

Emergent Metals Corporation (QB) (EGMCF)

0.0317

0.00

(0.00%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0006	-1.85758513932	0.0323	0.0338	0.0161	88711	0.02880405	CS
4	-0.008	-20.1511335013	0.0397	0.044	0.0161	46471	0.03003425	CS
12	-0.016	-33.5429769392	0.0477	0.06	0.0161	67845	0.04781584	CS
26	-0.0278	-46.7226890756	0.0595	0.0901	0.0161	166642	0.06773274	CS
52	-0.02674	-45.7563312799	0.05844	0.0901	0.0161	131918	0.06374864	CS
156	-0.1034	-76.5358993338	0.1351	0.2652	0.0161	73549	0.07772045	CS
260	-0.0009	-2.76073619632	0.0326	0.2652	0.0108	74074	0.07277727	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.0317	-0.0021	-6.21	0.03085	0.0317	0.03085	1200
1744234140	0.0337999	0.0054499	19.22	0.0337999	0.0337999	0.0337999	400
1744147740	0.02835	-0.00017	-0.60	0.028	0.02835	0.028	78200
1744061220	0.02852	-0.00338	-10.60	0.0294	0.0322	0.0161	324300
1743802020	0.0319	0.0015	4.93	0.0323	0.0323	0.0285	39455
1743715440	0.0304	0.0019	6.67	0.0304	0.0304	0.0304	200
1743629040	0.0285	0.002	7.55	0.03	0.03221	0.0285	74200
1743542640	0.0265	-0.002	-7.02	0.0271	0.0323	0.0265	128000
1743456180	0.0285	0.0006	2.15	0.0323	0.0323	0.026918	4400
1743197340	0.0279	0.00101	3.76	0.0279	0.0279	0.0279	200
1743110880	0.02689	-0.00286	-9.61	0.0289	0.0289	0.02675	9602
1743024540	0.02975	-0.00255	-7.89	0.03	0.03131	0.02975	24602
1742938140	0.0323	0	0.00	0.0299	0.0323	0.0299	2300
1742851200	0.0323	-0.0087	-21.22	0.039	0.039	0.02638	53855
1742592540	0.041	-0.001	-2.38	0.0306	0.041	0.0306	35200
1742505960	0.042	0.0053	14.44	0.042	0.042	0.042	500
1742419200	0.0367	-0.0003	-0.81	0.04	0.04	0.0307	54446
1742333400	0.037	0.0017	4.82	0.037	0.037	0.037	500
1742246400	0.0353	-0.0144	-28.97	0.0397	0.044	0.026	51380
1741987740	0.0497	0	0.00	0.0497	0.0497	0.0497	0
1741901340	0.0497	-0.0002	-0.40	0.0525	0.0525	0.032	108600
1741814940	0.0499	-0.0058	-10.41	0.0374	0.0499	0.0374	26200
1741732140	0.0557	0	0.00	0.0557	0.0557	0.0557	0
1741645740	0.0557	0	0.00	0.0557	0.0557	0.0557	0
1741386540	0.0557	0	0.00	0.0557	0.0557	0.0557	0
1741300140	0.0557	0.0047001	9.22	0.0485	0.0557	0.0485	1300
1741213440	0.0509999	-0.003	-5.56	0.0354	0.0529	0.033	58409
1741126800	0.054	0	0.00	0.032	0.054	0.032	39099
1741040760	0.054	0.007	14.89	0.0488	0.054	0.039	10652
1740781260	0.047	0.0015	3.30	0.04492	0.057	0.04145	432471
1740695340	0.0455	-0.0095	-17.27	0.0452	0.0455	0.03994	110100
1740608400	0.055	0.0009	1.66	0.0452	0.055	0.0452	86900
1740522480	0.0541	0.0041	8.20	0.0547	0.0547	0.049	30200
1740435600	0.05	-0.00195	-3.75	0.049	0.050254	0.049	31009
1740176400	0.05195	0.00295	6.02	0.0549	0.0549	0.05195	300
1740090480	0.049	-0.00295	-5.68	0.0549	0.0549	0.049	51100
1740003960	0.05195	-0.00295	-5.37	0.0537	0.0541	0.0437	114070
1739917740	0.0549	0.0063	12.96	0.0549	0.0549	0.0485	20300
1739572020	0.0486	-0.0063	-11.48	0.047	0.0525	0.047	43500
1739485320	0.0549	0.0049	9.80	0.0549	0.0549	0.046	21400
1739398920	0.05	-0.0016	-3.10	0.0549	0.0549	0.04815	13400
1739312940	0.0516	-0.0033	-6.01	0.05	0.0532	0.0463999	77400
1739226360	0.0549	0	0.00	0.0549	0.0549	0.0549	0
1738967160	0.0549	0.004	7.86	0.0549	0.0549	0.0549	200
1738880400	0.0509	-0.004	-7.29	0.05	0.0527	0.049	34460
1738794000	0.0549	0.0021	3.98	0.052	0.0549	0.05	127000
1738708080	0.0528	-0.0023	-4.17	0.05	0.05858	0.0499	53843
1738621740	0.0551	0.00081	1.49	0.052	0.0551	0.052	50446
1738362000	0.05429	0.00029	0.54	0.0519	0.0552	0.05	10486
1738276080	0.054	0.004	8.00	0.058	0.058	0.05	37800
1738189740	0.05	-0.008	-13.79	0.054	0.0551	0.0425	117455
1738103280	0.058	0.0028	5.07	0.052	0.058	0.0509999	74600
1738016820	0.0552	-0.0045	-7.54	0.054	0.05805	0.05	57381
1737757440	0.0597	0	0.00	0.05	0.0597	0.049	541500
1737671220	0.0597	0.0027	4.74	0.05195	0.0597	0.048	116163
1737584640	0.057	-0.0027	-4.52	0.05	0.057	0.05	30500
1737498540	0.0597	0.0087001	17.06	0.0509999	0.06	0.045	162000
1737152880	0.0509999	0.0031679	6.62	0.0477	0.0509999	0.04	22600
1737066420	0.047832	0.003032	6.77	0.0485	0.053	0.04	9301
1736979720	0.0448	-0.0062	-12.16	0.0424799	0.0484	0.04	12524
1736893380	0.0509999	0.0015999	3.24	0.0494	0.056	0.041	726600
1736806800	0.0494	0.0037	8.10	0.0494	0.0494	0.0494	1000

Emergent Metals (QB)

Gama Aviation (CE)

Kia Motors (PK)

Tata Cons. 144a

BNP Paribas Issuance

Vontobel Financial Produ...

Atletico de Madrid

Direct Line Insurance (PK)

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관