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

다우존스 지수

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

등록

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

International Lithium Corp (QB) (ILHMF)

0.0115

0.0006

(5.50%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00075	6.97674418605	0.01075	0.0115	0.0101	8423	0.01014749	CS
4	-0.0004	-3.36134453782	0.0119	0.0119	0.0074	21326	0.01042809	CS
12	-0.0003	-2.54237288136	0.0118	0.0134	0.0074	46255	0.01116757	CS
26	-0.0025	-17.8571428571	0.014	0.0151	0.0074	58362	0.01142315	CS
52	-0.0067	-36.8131868132	0.0182	0.0223	0.0074	55906	0.01390187	CS
156	-0.0546	-82.602118003	0.0661	0.1208	0.0074	66827	0.05075947	CS
260	-0.026856	-70.0177286474	0.038356	0.134	0.0074	141759	0.06983135	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.0115	0.0006	5.50	0.0115	0.0115	0.0115	75000
1740695280	0.0109	0	0.00	0.0109	0.0109	0.0109	0
1740608880	0.0109	0	0.00	0.0109	0.0109	0.0109	0
1740522480	0.0109	0.0008	7.92	0.0109	0.0109	0.0109	1000
1740435600	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1740176400	0.0101	-0.0012	-10.62	0.0107499	0.0107499	0.0101	15846
1740090540	0.0113	0	0.00	0.0113	0.0113	0.0113	0
1740004140	0.0113	0	0.00	0.0113	0.0113	0.0113	0
1739917740	0.0113	0.0013	13.00	0.0115	0.0115	0.01	20000
1739572020	0.01	-0.00045	-4.31	0.01	0.01	0.01	812
1739485320	0.0104499	0.0004499	4.50	0.0103	0.01065	0.0103	54180
1739398920	0.01	0	0.00	0.0074	0.0107499	0.0074	40000
1739312940	0.01	-0.00018	-1.77	0.01	0.01	0.01	37747
1739226000	0.01018	-0.00047	-4.41	0.0103	0.0103	0.01015	8733
1738967160	0.01065	0.00044	4.31	0.01065	0.01065	0.01065	10008
1738880400	0.01021	-9.0E-5	-0.87	0.01	0.0103	0.01	7985
1738794000	0.0103	-0.00029	-2.74	0.0103	0.0103	0.0103	9900
1738708080	0.01059	-0.00021	-1.94	0.0103	0.0107	0.0103	73857
1738621740	0.0108	-0.0011	-9.24	0.0108	0.0108	0.0108	15000
1738362000	0.0119	0.001404	13.38	0.0119	0.0119	0.0119	3500
1738276140	0.010496	0	0.00	0.010496	0.010496	0.010496	0
1738189740	0.010496	-0.001104	-9.52	0.0103	0.010496	0.0103	10500
1738103220	0.0115999	0	0.00	0.0115999	0.0115999	0.0115999	0
1738016820	0.0115999	0.0001	0.87	0.0111	0.0115999	0.011	25000
1737757440	0.0115	0.0012	11.65	0.01132	0.012	0.0111	151500
1737671340	0.0103	0	0.00	0.0103	0.0103	0.0103	0
1737584940	0.0103	0	0.00	0.0103	0.0103	0.0103	0
1737498540	0.0103	-0.00085	-7.62	0.0103	0.0103	0.0103	555
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

International Lithium (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관