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

다우존스 지수

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

등록

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

Intrepid Metals Corporation (QB) (IMTCF)

0.3159

0.0016

(0.51%)

마감 28 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00235	0.749481741349	0.31355	0.33	0.305	4802	0.31345223	CS
4	0.0009	0.285714285714	0.315	0.33	0.2711	13441	0.29965134	CS
12	0.05195	19.6817579087	0.26395	0.3325	0.2292	16168	0.29631954	CS
26	-0.0064	-1.985727583	0.3223	0.39	0.2265	20659	0.30314251	CS
52	-0.1001	-24.0625	0.416	0.834	0.2265	36797	0.43101209	CS
156	0.0837	36.0465116279	0.2322	0.834	0.16	32555	0.42864968	CS
260	0.0837	36.0465116279	0.2322	0.834	0.16	32555	0.42864968	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740695340	0.3159	0.0016	0.51	0.3159	0.3159	0.3159	12750
1740608400	0.3143	0.0028	0.90	0.312	0.33	0.312	12700
1740522480	0.3115	-0.0008	-0.26	0.317	0.317	0.3115	1100
1740435600	0.3123	-0.0027	-0.86	0.30726	0.322	0.30726	3750
1740176400	0.315	0.0065	2.11	0.305	0.315	0.305	4262
1740090480	0.3085	0.0085	2.83	0.31355	0.31355	0.3085	2200
1740003960	0.3	-0.00552	-1.81	0.29435	0.3	0.29435	4198
1739917740	0.30552	0.01852	6.45	0.30995	0.30995	0.30552	18000
1739572020	0.287	0.0134	4.90	0.2873	0.2873	0.28	74600
1739485320	0.2736	-0.0264	-8.80	0.303	0.303	0.2711	13942
1739398920	0.3	0.0150001	5.26	0.3	0.3	0.3	1132
1739312940	0.2849999	0.0038999	1.39	0.295	0.295	0.28475	9200
1739226000	0.2811	-0.0249	-8.14	0.303	0.3034	0.2811	5400
1738967160	0.306	-0.0086	-2.73	0.30405	0.30945	0.303	37900
1738880400	0.3146	-0.0038	-1.19	0.3156	0.3156	0.30485	3700
1738794480	0.3184	0	0.00	0.3184	0.3184	0.3184	0
1738708080	0.3184	0.0124	4.05	0.2912	0.3227	0.2912	11749
1738621740	0.306	-0.024	-7.27	0.29315	0.306	0.2735	16850
1738362000	0.33	0.015	4.76	0.315	0.33	0.307	10250
1738276080	0.315	0.0238	8.17	0.315	0.315	0.315	11000
1738189740	0.2912	-0.00375	-1.27	0.293169	0.293169	0.2912	22935
1738103280	0.29495	-0.017304	-5.54	0.301	0.3026	0.29495	23170
1738016820	0.3122539	-0.013396	-4.11	0.317	0.3181	0.3122539	14350
1737757440	0.32565	-0.00415	-1.26	0.33	0.33	0.324743	60897
1737671220	0.3298	-0.0027	-0.81	0.3325	0.3325	0.32475	31300
1737584640	0.3325	0.02455	7.97	0.324175	0.3325	0.321	62600
1737498540	0.30795	0.01795	6.19	0.28465	0.33	0.28465	50100
1737152880	0.29	0.0005	0.17	0.297	0.297	0.29	10000
1737066420	0.2895	0.0053	1.86	0.2793	0.2895	0.2793	31100
1736979720	0.2842	0.041912	17.30	0.275	0.292	0.270686	33645
1736893200	0.242288	0	0.00	0.242288	0.242288	0.242288	0
1736806800	0.242288	0.010488	4.52	0.2367	0.242288	0.2367	23000
1736547720	0.2318	-0.0014	-0.60	0.2318	0.2318	0.2318	200
1736375340	0.2332	-0.0186	-7.39	0.245	0.245	0.2332	1100
1736288760	0.2518	0	0.00	0.2518	0.2518	0.2518	0
1736202360	0.2518	0.02254	9.83	0.243	0.2518	0.243	2110
1735942980	0.22926	-0.01659	-6.75	0.243	0.243	0.22926	5100
1735856700	0.24585	-0.02915	-10.60	0.2476	0.2476	0.24585	1100
1735684020	0.275	0	0.00	0.275	0.275	0.275	0
1735597620	0.275	0	0.00	0.275	0.275	0.275	0
1735338420	0.275	0	0.00	0.275	0.275	0.275	0
1735252020	0.275	0.0331	13.68	0.275	0.275	0.275	409
1735078800	0.2419	0	0.00	0.2419	0.2419	0.2419	0
1734992400	0.2419	-0.014	-5.47	0.2292	0.2419	0.2292	8360
1734733200	0.2559	0.0087	3.52	0.2559	0.2559	0.2559	1500
1734646800	0.2472	-0.0007	-0.28	0.2472	0.2472	0.2472	12000
1734560940	0.2479	0	0.00	0.2479	0.2479	0.2479	0
1734474540	0.2479	0	0.00	0.2479	0.2479	0.2479	0
1734388140	0.2479	-0.0146	-5.56	0.2479	0.2479	0.2479	350
1734128940	0.2625	0.0018	0.69	0.2625	0.2625	0.2625	2000
1734042300	0.2607	0	0.00	0.2607	0.2607	0.2607	0
1733955900	0.2607	-0.00578	-2.17	0.2607	0.2607	0.2607	100
1733869200	0.26648	0.00778	3.01	0.26756	0.2686	0.2543	64941
1733782800	0.2587	0.0037	1.45	0.2735	0.2735	0.2587	1600
1733523600	0.255	-0.0051	-1.96	0.26	0.26095	0.255	16181
1733437500	0.2601	-0.0001	-0.04	0.26395	0.26395	0.2601	5500
1733350980	0.2602	0.0048	1.88	0.27335	0.27335	0.2601	12400
1733264700	0.2554	-0.0069	-2.63	0.266	0.266355	0.2429	6800
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

Intrepid Metals (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관