Fathom Nickel Inc (QB)【FNICF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Fathom Nickel Inc (QB) (FNICF)
Fathom Nickel Inc (QB) (FNICF) 과거

Fathom Nickel Inc (QB) (FNICF)

0.0234

0.0014

(6.36%)

마감 04 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.002	9.34579439252	0.0214	0.0324	0.0213	118090	0.02281315	CS
4	-0.0016	-6.4	0.025	0.0324	0.0184	195529	0.02304651	CS
12	-0.0046	-16.4285714286	0.028	0.05	0.013465	216953	0.02637657	CS
26	-0.0096	-29.0909090909	0.033	0.0608	0.013465	180521	0.03001794	CS
52	-0.0716	-75.3684210526	0.095	0.1603	0.013465	138157	0.04857965	CS
156	-0.1883	-88.9466225791	0.2117	0.2634	0.013465	110708	0.08809079	CS
260	-0.4166	-94.6818181818	0.44	0.44	0.013465	104821	0.09161133	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264700	0.0234	0.0014	6.36	0.0234	0.0234	0.0234	5000
1733178540	0.022	0	0.00	0.022	0.022	0.022	0
1732919340	0.022	0	0.00	0.022	0.022	0.022	0
1732746540	0.022	-0.00115	-4.97	0.0324	0.0324	0.022	69180
1732660140	0.02315	0.00205	9.72	0.0214	0.02375	0.0213	167000
1732573560	0.0211	0	0.00	0.0227	0.0227	0.0211	68000
1732314000	0.0211	0.0013	6.57	0.0201	0.0241	0.0193	622344
1732227900	0.0198	-0.0001	-0.50	0.0216	0.0216	0.0198	6088
1732141740	0.0199	-0.0019	-8.72	0.0214999	0.0214999	0.0199	22500
1732054800	0.0218	-0.0016	-6.84	0.023	0.023	0.0202	55300
1731968460	0.0234	0	0.00	0.0234	0.0234	0.0234	0
1731709260	0.0234	0.0027	13.04	0.0218	0.0234	0.0213	167000
1731622800	0.0207	-0.0008	-3.72	0.0207	0.0207	0.0207	11000
1731536400	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1731450000	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1731363600	0.0214999	-0.0025	-10.42	0.0233	0.0233	0.0214999	177500
1731104400	0.024	0	0.00	0.0248999	0.0248999	0.0194	233000
1731018540	0.024	0.0001	0.42	0.0204	0.024	0.0184	163000
1730931600	0.0239	-0.001	-4.02	0.02145	0.0239	0.02	386000
1730845680	0.0248999	-0.0004	-1.58	0.025	0.02535	0.0228	589499
1730759160	0.0253	-0.0036	-12.46	0.02651	0.02651	0.0253	45000
1730496420	0.0289	0.0031	12.02	0.0258	0.0289	0.025	422500
1730409780	0.0258	-0.0025	-8.83	0.02525	0.0282	0.025	250557
1730323500	0.0283	0.00294	11.59	0.025375	0.0283	0.025	140950
1730237280	0.02536	-9.0E-5	-0.35	0.0254	0.0257	0.02536	94066
1730150880	0.02545	0.00045	1.80	0.025	0.0259	0.025	27500
1729891500	0.025	-0.001	-3.85	0.026	0.026	0.025	132821
1729805160	0.026	-0.0029	-10.03	0.026	0.0284	0.026	81000
1729718940	0.0289	0.0029	11.15	0.0299	0.0299	0.026	62722
1729632300	0.026	0.001	4.00	0.026	0.0275	0.026	257317
1729545600	0.025	0	0.00	0.02375	0.02675	0.02375	60000
1729286400	0.025	-0.0001	-0.40	0.028	0.028	0.025	163750
1729200480	0.0251	0	0.00	0.0251	0.0251	0.0251	0
1729114080	0.0251	0	0.00	0.0251	0.0251	0.0251	0
1729027680	0.0251	-0.0009	-3.46	0.0251	0.0251	0.0251	5000
1728941220	0.026	0.0007	2.77	0.026	0.026	0.02305	65076
1728681900	0.0253	-0.001105	-4.18	0.0252	0.02637	0.0252	260000
1728595560	0.026405	-0.000595	-2.20	0.0261	0.026405	0.0261	10000
1728508800	0.027	0	0.00	0.027	0.027	0.0235	200750
1728422580	0.027	0.0014	5.47	0.027	0.027	0.0235	230502
1728336000	0.0256	-0.0016	-5.88	0.0276	0.0276	0.02545	53030
1728077220	0.0272	-0.0003	-1.09	0.02755	0.0291	0.0262	114200
1727990760	0.0275	-0.0018	-6.14	0.028	0.028675	0.0264	381066
1727904000	0.0293	0.0009	3.17	0.027555	0.029605	0.027555	116000
1727818140	0.0284	0.00035	1.25	0.0282	0.042585	0.02257	565600
1727731380	0.02805	0.00105	3.89	0.027	0.040975	0.0264	963500
1727472000	0.027	-0.0006	-2.17	0.03745	0.041185	0.02255	238500
1727386200	0.0276	-0.0049	-15.08	0.0295	0.042825	0.021	620866
1727299200	0.0325	0.00145	4.67	0.033	0.042755	0.02592	311443
1727212800	0.03105	0.00545	21.29	0.029	0.04265	0.02494	592100
1727126940	0.0256	-0.0001	-0.39	0.0298	0.0298	0.01766	666078
1726867200	0.0257	-0.0002	-0.77	0.02485	0.03861	0.013465	718287
1726781220	0.0259	-0.0002	-0.77	0.0259	0.0259	0.0259	65000
1726694460	0.0261	0.0007	2.76	0.025	0.0261	0.0247	56056
1726608240	0.0254	-0.0021	-7.64	0.0261	0.0261	0.0241	180118
1726521720	0.0275	0.000175	0.64	0.0296	0.0296	0.0275	86113
1726262940	0.027325	-0.000275	-1.00	0.0276	0.05	0.0256	129262
1726176540	0.0276	-0.0023	-7.69	0.028	0.02915	0.02755	61000
1726090140	0.0299	0.0019	6.79	0.03	0.03	0.029	93333
1726003500	0.028	-0.001	-3.45	0.028	0.02895	0.028	23100
1725917160	0.029	-0.0009	-3.01	0.029	0.029	0.029	1500
1725658020	0.0299	0.0008	2.75	0.029	0.0299	0.028	11421
1725571440	0.0291	-0.0009	-3.00	0.0291	0.0291	0.0291	3000
1725485040	0.03	0	0.00	0.025	0.0312	0.025	324785

Fathom Nickel (QB)

Interwood Xylemporia Atene

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관