International Lithium Corp (QB)【ILHMF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
International Lithium Corp (QB) (ILHMF)
International Lithium Corp (QB) (ILHMF) 과거

International Lithium Corp (QB) (ILHMF)

0.01115

0.00015

(1.36%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.0E-5	0.45045045045	0.0111	0.01115	0.0103	15050	0.01100033	CS
4	-0.0006	-5.10638297872	0.01175	0.01175	0.01	70124	0.0112732	CS
12	-0.002151	-16.1717164123	0.013301	0.0146	0.01	76655	0.01111887	CS
26	-0.00185	-14.2307692308	0.013	0.018	0.01	59901	0.01161622	CS
52	-0.01385	-55.4	0.025	0.028	0.01	57336	0.01484188	CS
156	-0.07485	-87.0348837209	0.086	0.1208	0.01	76492	0.05672625	CS
260	-0.02175	-66.1094224924	0.0329	0.134	0.01	141713	0.06989564	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.01115	0.00015	1.36	0.0103	0.01115	0.0103	48100
1737066420	0.011	-0.0001	-0.90	0.011	0.011	0.011	30000
1736979720	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1736893320	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1736806920	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1736547720	0.0111	0.0001	0.91	0.0111	0.0111	0.0111	100
1736375340	0.011	-0.0007	-5.98	0.0114	0.0114	0.011	150900
1736288940	0.0117	0	0.00	0.0117	0.0117	0.0117	500
1736202360	0.0117	0.0017	17.00	0.0102799	0.0117	0.0102799	286000
1735942980	0.01	-0.00105	-9.50	0.01	0.01	0.01	16440
1735856700	0.01105	-5.0E-5	-0.45	0.01	0.01105	0.01	17473
1735683960	0.0111	0.0001	0.91	0.01	0.0111	0.01	177824
1735597620	0.011	0	0.00	0.011	0.011	0.011	0
1735338420	0.011	0	0.00	0.011	0.011	0.011	0
1735252020	0.011	0.0008	7.84	0.0104	0.011	0.0104	8000
1735078200	0.0102	0	0.00	0.01175	0.01175	0.0102	14000
1734992400	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1734733200	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1734646800	0.0102	-0.0005	-4.67	0.0102	0.0102	0.0102	6000
1734560940	0.0107	0.0007	7.00	0.011365	0.011365	0.0107	66906
1734474360	0.01	-0.003	-23.08	0.0124499	0.0124499	0.01	110000
1734388140	0.013	0.00212	19.49	0.01162	0.0134	0.01	165500
1734128940	0.01088	0.00028	2.64	0.011	0.011	0.01088	50000
1734042300	0.0106	0	0.00	0.0106	0.0106	0.0106	0
1733955900	0.0106	0	0.00	0.01	0.012	0.01	64659
1733869200	0.0106	-0.0014	-11.67	0.0106	0.0106	0.0106	2500
1733782800	0.012	0	0.00	0.012	0.012	0.012	0
1733523600	0.012	-0.0004	-3.23	0.0118	0.012	0.0118	10420
1733437500	0.0124	-0.0004	-3.13	0.01	0.01274	0.01	87750
1733350980	0.0128	2.0E-5	0.16	0.0128	0.0128	0.0128	3000
1733264580	0.01278	0	0.00	0.01278	0.01278	0.01278	0
1733178180	0.01278	-0.00022	-1.69	0.01278	0.01278	0.01278	1000
1732918200	0.013	0.00065	5.26	0.01265	0.0135	0.01195	25000
1732746540	0.01235	0.00155	14.35	0.0146	0.0146	0.0106	105924
1732660140	0.0108	-0.00155	-12.55	0.0124499	0.0124499	0.0108	28000
1732573560	0.01235	0.0013	11.76	0.0106	0.0124	0.01	111059
1732314300	0.01105	0	0.00	0.01105	0.01105	0.01105	0
1732227900	0.01105	-0.00115	-9.43	0.01105	0.01105	0.01105	100500
1732141740	0.0122	0.0017	16.19	0.0121	0.0122	0.01148	49000
1732054800	0.0105	0	0.00	0.011825	0.011825	0.0105	100000
1731968460	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1731709260	0.0105	-0.0004	-3.67	0.0109	0.0109	0.0105	351001
1731622800	0.0109	-0.00077	-6.60	0.0109	0.01145	0.0109	200000
1731536760	0.01167	0.00033	2.91	0.0109	0.01167	0.0109	104000
1731450480	0.01134	-0.00026	-2.24	0.01255	0.01255	0.01134	1500
1731363600	0.0115999	-0.00073	-5.92	0.01146	0.0115999	0.01132	21650
1731104940	0.01233	0	0.00	0.01233	0.01233	0.01233	0
1731018540	0.01233	0.00143	13.12	0.01233	0.01233	0.01233	20000
1730931600	0.0109	-0.00255	-18.96	0.0109	0.0109	0.0109	20000
1730845560	0.01345	0	0.00	0.01345	0.01345	0.01345	0
1730759160	0.01345	0.00345	34.50	0.01345	0.01345	0.01345	3870
1730496420	0.01	-0.0029	-22.48	0.0122	0.0122	0.01	398600
1730409900	0.0129	0	0.00	0.0129	0.0129	0.0129	0
1730323500	0.0129	0.0020251	18.62	0.0119	0.0129	0.0119	6323
1730237280	0.0108749	-0.000125	-1.14	0.011	0.011	0.0108749	137000
1730150880	0.011	-0.0024	-17.91	0.013301	0.0135	0.011	13800
1729891560	0.0134	0	0.00	0.0134	0.0134	0.0134	0
1729805160	0.0134	0.0012	9.84	0.0134	0.0134	0.0134	1000
1729718940	0.0122	-0.00055	-4.31	0.0122	0.0122	0.0122	1000
1729632000	0.0127499	0	0.00	0.0127499	0.0127499	0.0127499	0
1729545600	0.0127499	-0.00165	-11.46	0.0121	0.0127499	0.0121	1191

International Lithium (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관