Intrepid Metals Corporation (QB)【IMTCF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Intrepid Metals Corporation (QB) (IMTCF)
Intrepid Metals Corporation (QB) (IMTCF) 과거

Intrepid Metals Corporation (QB) (IMTCF)

0.2623

0.00

(0.00%)

마감 03 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0077	-2.85185185185	0.27	0.27	0.2623	765	0.2646741	CS
4	-0.0525	-16.6772554003	0.3148	0.3399	0.2265	6353	0.2992167	CS
12	-0.0577	-18.03125	0.32	0.39	0.2265	24120	0.3057786	CS
26	-0.16465	-38.5642346879	0.42695	0.53	0.2265	32925	0.33245778	CS
52	-0.0339	-11.4449696151	0.2962	0.834	0.2265	40165	0.444673	CS
156	0.0301	12.962962963	0.2322	0.834	0.16	36132	0.44123159	CS
260	0.0301	12.962962963	0.2322	0.834	0.16	36132	0.44123159	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733178180	0.2623	-0.0033	-1.24	0.2623	0.2623	0.2623	429
1732918200	0.2656	0.007	2.71	0.27	0.27	0.2656	1100
1732746360	0.2586	0	0.00	0.2586	0.2586	0.2586	0
1732659960	0.2586	0	0.00	0.2586	0.2586	0.2586	0
1732573560	0.2586	-0.0256	-9.01	0.2715	0.2715	0.2586	1496
1732314000	0.2842	-0.0173	-5.74	0.2995	0.2995	0.271	9200
1732227900	0.3015	-0.009	-2.90	0.2864	0.3015	0.2864	5067
1732141740	0.3105	0.0164001	5.58	0.3121	0.3121	0.3105	1500
1732055040	0.2940999	0	0.00	0.2940999	0.2940999	0.2940999	0
1731968640	0.2940999	-0.0187	-5.98	0.3	0.3036	0.2940999	7500
1731709260	0.3128	0.0218	7.49	0.2852	0.3128	0.2852	3200
1731622800	0.291	0.0059	2.07	0.291	0.291	0.291	7500
1731536760	0.2851	-0.0051	-1.76	0.2851	0.2851	0.2851	1800
1731450480	0.2902	-0.00945	-3.15	0.2992	0.2992	0.2902	300
1731363600	0.29965	-0.04025	-11.84	0.2265	0.3016	0.2265	18150
1731104940	0.3399	0	0.00	0.3399	0.3399	0.3399	0
1731018540	0.3399	0.03605	11.86	0.32915	0.3399	0.32915	3100
1730931600	0.30385	-0.00315	-1.03	0.32135	0.32135	0.29545	31150
1730845680	0.307	-0.0093	-2.94	0.3148	0.3148	0.307	3800
1730759160	0.3163	-0.0177	-5.30	0.33074	0.34885	0.3163	26470
1730496420	0.334	-0.006	-1.76	0.355	0.3572	0.334	30550
1730409780	0.34	-0.01395	-3.94	0.2543	0.351	0.2543	29231
1730323500	0.35395	-0.021705	-5.78	0.3504	0.35395	0.3504	885
1730237280	0.375655	-0.002445	-0.65	0.38	0.38	0.3695	11600
1730150700	0.3781	0	0.00	0.3781	0.3781	0.3781	0
1729891500	0.3781	-0.0119	-3.05	0.36635	0.38	0.36635	38000
1729805160	0.39	0.0763	24.32	0.368	0.39	0.325519	85555
1729718940	0.3137	0.0437	16.19	0.275	0.3352	0.26665	190554
1729632300	0.27	-0.00615	-2.23	0.2629	0.2876	0.2523	170150
1729545600	0.27615	-0.00655	-2.32	0.26515	0.2817	0.26515	69000
1729286400	0.2827	0.0158	5.92	0.2586	0.2827	0.2586	35100
1729200000	0.2669	0.0087	3.37	0.2447	0.2669	0.24275	17700
1729113960	0.2582	-0.0133	-4.90	0.2691	0.2691	0.2582	13710
1729027680	0.2715	0.0112001	4.30	0.2609	0.2715	0.255	13400
1728941100	0.2602999	0	0.00	0.2602999	0.2602999	0.2602999	0
1728681900	0.2602999	-0.0179	-6.43	0.25985	0.26605	0.25785	22000
1728595560	0.2782	0.0006	0.22	0.2778	0.2782	0.2651	9300
1728508800	0.2776	-0.00245	-0.87	0.2761	0.2776	0.25765	41899
1728422580	0.28005	-0.00995	-3.43	0.2816	0.2816	0.28005	400
1728336000	0.29	-0.0078	-2.62	0.305665	0.305665	0.29	8000
1728077160	0.2978	0	0.00	0.2978	0.2978	0.2978	0
1727990760	0.2978	-0.0022	-0.73	0.2978	0.2978	0.2978	130
1727904000	0.3	0.00045	0.15	0.3	0.3	0.3	100
1727818140	0.29955	-0.01425	-4.54	0.2925	0.3029	0.2925	8100
1727731380	0.3138	0.02715	9.47	0.3061	0.3138	0.3013	3700
1727472000	0.28665	-0.01835	-6.02	0.3057	0.3094	0.2803	18800
1727386200	0.305	0.0292	10.59	0.2991	0.3095	0.2802	93810
1727299200	0.2758	-0.012	-4.17	0.27885	0.2798	0.265	18000
1727212800	0.2878	-0.0102	-3.42	0.30164	0.31291	0.2844	46029
1727126940	0.298	0.0118	4.12	0.28945	0.3008	0.28945	8800
1726867200	0.2862	-0.0242	-7.80	0.37	0.37	0.2862	1100
1726781220	0.3104	0.004	1.31	0.3	0.3104	0.3	29300
1726694460	0.3064	-0.0129	-4.04	0.302	0.3064	0.3	15150
1726608240	0.3192999	0.0063999	2.05	0.35186	0.379	0.3192999	24758
1726521720	0.3129	-0.0171	-5.18	0.33465	0.33465	0.3129	7160
1726262940	0.33	0.0075	2.33	0.3215	0.33	0.317	15200
1726176540	0.3225	0.0025	0.78	0.3299	0.3299	0.32	21500
1726089900	0.32	0	0.00	0.32	0.32	0.32	0
1726003500	0.32	-0.0058	-1.78	0.32	0.32	0.32	9700
1725917160	0.3258	0.0058	1.81	0.32	0.3258	0.32	2100
1725657840	0.32	0	0.00	0.32	0.32	0.32	0
1725571440	0.32	0	0.00	0.32	0.3241	0.32	11500
1725485040	0.32	0.0146	4.78	0.3197	0.338	0.3197	90845
1725398880	0.3054	-0.0334	-9.86	0.3192	0.3192	0.3	17850

Intrepid Metals (QB)

Brachium2 Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관