Horizon Copper Corporation (QX)【HNCUF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Horizon Copper Corporation (QX) (HNCUF)
Horizon Copper Corporation (QX) (HNCUF) 과거

Horizon Copper Corporation (QX) (HNCUF)

0.90

-0.03

(-3.23%)

마감 20 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-3.22580645161	0.93	0.93	0.88	625	0.8884	CS
4	0.06	7.14285714286	0.84	0.93	0.8	4462	0.87625421	CS
12	0.341	61.0017889088	0.559	0.96835	0.559	5685	0.77401725	CS
26	0.405	81.8181818182	0.495	1.35	0.49	8810	0.72101469	CS
52	0.14	18.4210526316	0.76	1.35	0.43	6985	0.68726138	CS
156	0.14	18.4210526316	0.76	1.35	0.43	6985	0.68726138	CS
260	0.14	18.4210526316	0.76	1.35	0.43	6985	0.68726138	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740003960	0.9	-0.03	-3.23	0.88	0.9	0.88	14590
1739917740	0.93	0.048	5.44	0.93	0.93	0.93	150
1739572020	0.882	-0.048	-5.16	0.93	0.93	0.882	1625
1739485320	0.93	0	0.00	0.93	0.93	0.93	100
1739398800	0.93	0	0.00	0.93	0.93	0.93	0
1739312400	0.93	0	0.00	0.93	0.93	0.93	0
1739226000	0.93	0.01	1.09	0.93	0.93	0.93	3500
1738967160	0.92	0.0091	1.00	0.9115	0.92	0.9115	918
1738880400	0.9109	-0.0152	-1.64	0.9109	0.9109	0.9109	1290
1738794480	0.9261	0	0.00	0.9261	0.9261	0.9261	0
1738708080	0.9261	0.1261	15.76	0.9261	0.9261	0.9261	269
1738621740	0.8	-0.07384	-8.45	0.8	0.8	0.8	11525
1738362000	0.87384	-0.05616	-6.04	0.87384	0.87384	0.87384	260
1738276080	0.93	0.09	10.71	0.84	0.93	0.84	18200
1738189440	0.84	0	0.00	0.84	0.84	0.84	0
1738103040	0.84	0	0.00	0.84	0.84	0.84	0
1738016640	0.84	0	0.00	0.84	0.84	0.84	0
1737757440	0.84	0.0101	1.22	0.84	0.84	0.84	11250
1737671220	0.8299	0	0.00	0.8299	0.8299	0.8299	0
1737584820	0.8299	0	0.00	0.8299	0.8299	0.8299	0
1737498420	0.8299	0	0.00	0.8299	0.8299	0.8299	0
1737152820	0.8299	0	0.00	0.8299	0.8299	0.8299	0
1737066420	0.8299	-0.1201	-12.64	0.87985	0.87985	0.8299	20500
1736979720	0.95	0	0.00	0.95	0.95	0.95	0
1736893320	0.95	0	0.00	0.95	0.95	0.95	0
1736806920	0.95	0	0.00	0.95	0.95	0.95	0
1736547720	0.95	0.19	25.00	0.75	0.96835	0.75	9270
1736375340	0.76	0	0.00	0.76	0.76	0.76	0
1736288940	0.76	0.01725	2.32	0.76	0.76	0.76	1400
1736202360	0.74275	0.00275	0.37	0.77	0.8	0.74275	1400
1735943100	0.74	0	0.00	0.74	0.74	0.74	0
1735856700	0.74	0.035	4.96	0.74	0.74	0.74	3000
1735683600	0.705	0	0.00	0.705	0.705	0.705	0
1735597200	0.705	0	0.00	0.705	0.705	0.705	0
1735338000	0.705	0	0.00	0.705	0.705	0.705	0
1735251600	0.705	0	0.00	0.705	0.705	0.705	0
1735078800	0.705	0	0.00	0.705	0.705	0.705	0
1734992400	0.705	-0.02125	-2.93	0.705	0.705	0.705	4850
1734733200	0.7262499	0.0912499	14.37	0.67	0.73	0.67	24500
1734646800	0.635	-0.0016	-0.25	0.62	0.635	0.62	28260
1734560760	0.6366	0	0.00	0.6366	0.6366	0.6366	0
1734474360	0.6366	-0.03135	-4.69	0.6366	0.6366	0.6366	1150
1734388140	0.66795	0.06795	11.33	0.66795	0.66795	0.66795	200
1734128940	0.6	-0.08	-11.76	0.59275	0.6	0.59275	4000
1734042480	0.68	0.0536	8.56	0.77	0.77	0.68	8000
1733955900	0.6264	-0.0735	-10.50	0.6264	0.6264	0.6264	150
1733869200	0.6999	0	0.00	0.6999	0.6999	0.6999	0
1733782800	0.6999	0.08495	13.81	0.6999	0.6999	0.6999	1001
1733523600	0.61495	0.01985	3.34	0.61495	0.61495	0.61495	224
1733437380	0.5951	0	0.00	0.5951	0.5951	0.5951	0
1733350980	0.5951	0	0.00	0.5951	0.5951	0.5951	0
1733264580	0.5951	0	0.00	0.5951	0.5951	0.5951	0
1733178180	0.5951	0.0361	6.46	0.5951	0.5951	0.5951	1000
1732918200	0.559	-0.05396	-8.80	0.559	0.559	0.559	1200
1732746540	0.6129599	0	0.00	0.6129599	0.6129599	0.6129599	0
1732660140	0.6129599	-0.03384	-5.23	0.6129599	0.6129599	0.6129599	130
1732573560	0.6468	0.01	1.57	0.6468	0.6468	0.6468	1432
1732285800	0.6368	0	0.00	0.6368	0.6368	0.6368	0
1732199400	0.6368	0	0.00	0.6368	0.6368	0.6368	0
1732113000	0.6368	0	0.00	0.6368	0.6368	0.6368	0

Horizon Copper (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관