IberAmerican Lithium Corporation (PK)【IBRLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
IberAmerican Lithium Corporation (PK) (IBRLF)
IberAmerican Lithium Corporation (PK) (IBRLF) 과거

IberAmerican Lithium Corporation (PK) (IBRLF)

0.02048

0.00248

(13.78%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00293	16.6951566952	0.01755	0.03	0.015	81576	0.02003905	CS
4	-0.00532	-20.6201550388	0.0258	0.0378	0.015	93595	0.02127751	CS
12	-0.04167	-67.0474658085	0.06215	0.071	0.015	132481	0.03061659	CS
26	-0.08332	-80.2697495183	0.1038	0.1038	0.015	128155	0.04149085	CS
52	-0.13312	-86.6666666667	0.1536	0.2367	0.015	203346	0.10482278	CS
156	-4.47952	-99.5448888889	4.5	4.5	0.015	199217	0.10482278	CS
260	-4.47952	-99.5448888889	4.5	4.5	0.015	195253	0.10482278	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.02048	0.00248	13.78	0.015	0.0291	0.015	41323
1738276080	0.018	-0.0014	-7.22	0.022	0.025	0.015	119046
1738189740	0.0194	-0.0016	-7.62	0.03	0.03	0.0165	31175
1738103280	0.021	0	0.00	0.02	0.025	0.02	71200
1738016820	0.021	-0.0006	-2.78	0.02	0.025	0.02	161350
1737757440	0.0216	-0.0022	-9.24	0.01755	0.0216	0.017519	25109
1737671220	0.0238	0.0048	25.26	0.02	0.0238	0.0175	100932
1737584640	0.019	0.001	5.56	0.02	0.02	0.019	47000
1737498540	0.018	-0.0017	-8.63	0.026	0.026	0.01505	41131
1737152880	0.0197	0.0012	6.49	0.0185	0.0223499	0.0185	47600
1737066420	0.0185	0.0005	2.78	0.0224	0.0224	0.0185	10542
1736979720	0.018	-0.003	-14.29	0.025	0.025	0.0171	172363
1736893380	0.021	-0.0033	-13.58	0.021	0.0228	0.021	95080
1736806800	0.0243	0.0015	6.58	0.0254999	0.02598	0.0201	275980
1736547720	0.0228	0.0016	7.55	0.0299	0.0299	0.0201	102941
1736375340	0.0212	0.0001	0.47	0.0211	0.02642	0.0211	84044
1736288940	0.0211	-0.0041	-16.27	0.02275	0.0264	0.021	231217
1736202360	0.0252	0.00085	3.49	0.0378	0.0378	0.0201	42175
1735942980	0.02435	0.00235	10.68	0.0258	0.03	0.02435	25816
1735856700	0.022	-0.0079	-26.42	0.0299	0.0299	0.022	137322
1735683960	0.0299	0.0049	19.60	0.0231	0.035	0.0212	395036
1735597740	0.025	-0.00234	-8.56	0.029	0.0429999	0.025	126175
1735338000	0.02734	0.00434	18.87	0.0251	0.0292	0.0251	18652
1735252020	0.023	-0.0037	-13.86	0.04	0.04	0.023	235375
1735078200	0.0267	-0.0083	-23.71	0.0288	0.02894	0.0251	22224
1734992400	0.035	0.00485	16.09	0.04	0.04	0.025	95099
1734733200	0.03015	5.0E-5	0.17	0.0251	0.03255	0.023	37167
1734646800	0.0301	-0.00036	-1.18	0.0276	0.03255	0.0251	215631
1734560940	0.03046	-0.0016	-4.99	0.029867	0.035	0.0275	162132
1734474360	0.03206	0.00306	10.55	0.0283	0.0359	0.0276	70307
1734388140	0.029	-0.0006	-2.03	0.0296	0.0354	0.0231	320266
1734128940	0.0296	-0.00345	-10.44	0.0261	0.04	0.0261	68885
1734042480	0.03305	-0.0006	-1.78	0.036	0.0391	0.03305	36250
1733955900	0.03365	0.00665	24.63	0.02544	0.0357	0.025	168953
1733869200	0.027	-0.0072	-21.05	0.035	0.0399	0.025	307735
1733782800	0.0342	0.0062	22.14	0.035	0.05235	0.0261	569089
1733523600	0.028	-0.0057	-16.91	0.0332	0.0422	0.023	242237
1733437500	0.0337	-0.0063	-15.75	0.0422	0.0422	0.023	223447
1733350980	0.04	0.007	21.21	0.04052	0.04052	0.03	77639
1733264700	0.033	-0.009	-21.43	0.038	0.0422	0.033	117316
1733178180	0.042	0.0012	2.94	0.035	0.05	0.034	40335
1732918200	0.0408	0.00148	3.76	0.04034	0.0408	0.04034	2646
1732746540	0.03932	-0.00238	-5.71	0.04	0.0427	0.0388	46603
1732660140	0.0417	0.0024	6.11	0.0393	0.0417	0.034	130440
1732573560	0.0393	-0.00602	-13.28	0.0483	0.0483	0.0353	90000
1732314000	0.04532	-0.00458	-9.18	0.025	0.07	0.025	47976
1732227900	0.0499	0.0089	21.71	0.0448	0.052	0.03	166097
1732141740	0.041	0.001	2.50	0.04578	0.04578	0.035	28349
1732054800	0.04	0.0075	23.08	0.0479	0.05	0.04	2618
1731968640	0.0325	0.0025	8.33	0.0455	0.0455	0.03	116734
1731709260	0.03	-0.011	-26.83	0.0455	0.0455	0.03	531226
1731622800	0.041	-0.00314	-7.11	0.04414	0.0455	0.04	195472
1731536760	0.04414	-0.0023	-4.95	0.0531	0.0531	0.042	152372
1731450480	0.04644	0.0034401	8.00	0.0709999	0.0709999	0.0417	249276
1731363600	0.0429999	-0.007	-14.00	0.05112	0.05112	0.0425	112597
1731104400	0.05	-0.02	-28.57	0.06215	0.06215	0.045	42059
1731018540	0.07	0.03	75.00	0.05	0.072	0.0425	87582
1730931600	0.04	-0.0112	-21.88	0.0448	0.05	0.04	114163
1730845680	0.0512	0.0016	3.23	0.0542	0.0542	0.045	107675
1730759160	0.0496	0.0046	10.22	0.04	0.0542	0.04	32272
1730496420	0.045	-0.001	-2.17	0.08	0.08	0.045	234383

IberAmerican Lithium (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관