Hot Features
프리미엄
Intermap Technologies Corporation (QB) (ITMSF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.84615384615 | 1.3 | 1.43 | 1.2 | 113499 | 1.2912092 | CS |
| 4 | -0.64 | -33.8624338624 | 1.89 | 1.96 | 1.1 | 181556 | 1.50613405 | CS |
| 12 | -0.35 | -21.875 | 1.6 | 1.99 | 1.1 | 171312 | 1.62621529 | CS |
| 26 | 0.675 | 117.391304348 | 0.575 | 1.99 | 0.575 | 156286 | 1.37023568 | CS |
| 52 | 0.6218 | 98.9812161732 | 0.6282 | 1.99 | 0.32 | 113515 | 1.08837002 | CS |
| 156 | 0.8395 | 204.506699147 | 0.4105 | 1.99 | 0.2573 | 59858 | 0.90357218 | CS |
| 260 | 1.125 | 900 | 0.125 | 1.99 | 0.101 | 49878 | 0.83837698 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 1.25 | 0.03 | 2.46 | 1.243 | 1.28 | 1.2 | 169885 |
| 1741901340 | 1.22 | -0.11 | -8.27 | 1.3435 | 1.3575 | 1.21 | 170301 |
| 1741814940 | 1.33 | 0.01 | 0.76 | 1.3434 | 1.3434 | 1.293 | 63499 |
| 1741728480 | 1.32 | 0.06 | 4.51 | 1.2682 | 1.35 | 1.23 | 122817 |
| 1741641600 | 1.2629999 | -0.14 | -9.79 | 1.43 | 1.43 | 1.25 | 122729 |
| 1741386000 | 1.4 | 0.06 | 4.48 | 1.3 | 1.41 | 1.3 | 88150 |
| 1741300140 | 1.34 | -0.05 | -3.29 | 1.3899999 | 1.4343999 | 1.3101 | 166492 |
| 1741213440 | 1.3856 | 0.1 | 7.41 | 1.28 | 1.3899999 | 1.24 | 157037 |
| 1741126800 | 1.29 | -0.06 | -4.44 | 1.33 | 1.37 | 1.1 | 618963 |
| 1741040760 | 1.35 | -0.15 | -10.01 | 1.5 | 1.55 | 1.31 | 325991 |
| 1740781260 | 1.5001 | -0.05 | -3.22 | 1.53 | 1.53 | 1.48 | 208436 |
| 1740695340 | 1.55 | -0.05 | -3.06 | 1.6 | 1.608 | 1.5301 | 86255 |
| 1740608400 | 1.599 | -0.02 | -1.30 | 1.5748 | 1.667 | 1.56 | 85617 |
| 1740522480 | 1.62 | -0.12 | -6.68 | 1.74 | 1.74 | 1.51 | 305911 |
| 1740435600 | 1.736 | -0.05 | -3.02 | 1.83 | 1.83 | 1.72 | 114287 |
| 1740176400 | 1.79 | 0.02 | 0.90 | 1.8156 | 1.88 | 1.7487 | 172366 |
| 1740090480 | 1.774 | -0.04 | -2.02 | 1.86 | 1.86 | 1.7656 | 79449 |
| 1740003960 | 1.8105 | -0.06 | -3.18 | 1.83 | 1.85 | 1.79 | 109971 |
| 1739917740 | 1.87 | -0.07 | -3.61 | 1.96 | 1.96 | 1.82 | 254661 |
| 1739572020 | 1.94 | 0.06 | 3.19 | 1.89 | 1.95 | 1.86 | 196627 |
| 1739485320 | 1.88 | 0.02 | 1.29 | 1.84 | 1.92 | 1.8 | 52214 |
| 1739398920 | 1.856 | -0.02 | -1.28 | 1.901 | 1.901 | 1.82 | 51728 |
| 1739312940 | 1.88 | -0.07 | -3.34 | 1.95 | 1.95 | 1.85 | 77294 |
| 1739226000 | 1.945 | 0.14 | 7.46 | 1.99 | 1.99 | 1.7737 | 206628 |
| 1738967160 | 1.81 | 0.02 | 0.84 | 1.86 | 1.86 | 1.69 | 171638 |
| 1738880400 | 1.795 | -0.05 | -2.45 | 1.85 | 1.88 | 1.7588 | 143185 |
| 1738794000 | 1.84 | 0.17 | 10.18 | 1.7 | 1.84 | 1.58 | 259457 |
| 1738708080 | 1.67 | 0.04 | 2.71 | 1.665 | 1.83 | 1.6566 | 202521 |
| 1738621740 | 1.6259999 | -0.05 | -3.24 | 1.62 | 1.66 | 1.55 | 181100 |
| 1738362000 | 1.6805 | 0 | 0.03 | 1.69 | 1.7 | 1.6399999 | 85147 |
| 1738276080 | 1.68 | 0.08 | 4.67 | 1.7 | 1.7 | 1.623 | 61242 |
| 1738189740 | 1.605 | -0.02 | -0.93 | 1.7 | 1.7 | 1.58 | 36228 |
| 1738103280 | 1.62 | 0.04 | 2.53 | 1.66 | 1.66 | 1.55 | 178576 |
| 1738016820 | 1.58 | -0.18 | -10.23 | 1.79 | 1.88 | 1.58 | 512052 |
| 1737757440 | 1.76 | -0.01 | -0.56 | 1.79 | 1.94 | 1.75 | 279079 |
| 1737671220 | 1.77 | -0.12 | -6.55 | 1.9 | 1.95 | 1.74 | 216073 |
| 1737584640 | 1.894 | 0.2 | 12.00 | 1.740714 | 1.9 | 1.708 | 259089 |
| 1737498540 | 1.691 | 0.08 | 5.03 | 1.67 | 1.8 | 1.65 | 343506 |
| 1737152880 | 1.61 | -0 | -0.06 | 1.6 | 1.6299999 | 1.55 | 79937 |
| 1737066420 | 1.611 | -0.02 | -1.17 | 1.6299999 | 1.6399999 | 1.527 | 77178 |
| 1736979720 | 1.6299999 | 0.07 | 4.49 | 1.54 | 1.6299999 | 1.54 | 49124 |
| 1736893380 | 1.56 | -0.03 | -2.07 | 1.6 | 1.65 | 1.54 | 210213 |
| 1736806800 | 1.593 | 0.05 | 3.11 | 1.54 | 1.605 | 1.4706 | 175223 |
| 1736547720 | 1.545 | 0.07 | 4.39 | 1.48 | 1.55 | 1.4065 | 104400 |
| 1736375340 | 1.48 | -0.22 | -12.68 | 1.78 | 1.78 | 1.3799999 | 535943 |
| 1736288940 | 1.695 | -0.08 | -4.26 | 1.76 | 1.7825 | 1.69 | 63015 |
| 1736202360 | 1.7705 | -0 | -0.17 | 1.755 | 1.84 | 1.71 | 179977 |
| 1735942980 | 1.7735 | 0.05 | 2.87 | 1.74 | 1.788 | 1.68 | 155914 |
| 1735856700 | 1.724 | 0.03 | 2.01 | 1.79 | 1.8595 | 1.67 | 196531 |
| 1735683960 | 1.69 | -0.02 | -1.17 | 1.7 | 1.7225 | 1.625 | 157889 |
| 1735597740 | 1.71 | -0.09 | -5.00 | 1.79 | 1.793 | 1.68 | 143141 |
| 1735338000 | 1.8 | -0.02 | -1.10 | 1.8 | 1.83 | 1.75 | 88958 |
| 1735252020 | 1.82 | 0.09 | 4.90 | 1.75 | 1.9 | 1.75 | 128244 |
| 1735078200 | 1.735 | 0.01 | 0.49 | 1.663 | 1.76 | 1.66 | 88241 |
| 1734992400 | 1.7265 | 0.16 | 9.97 | 1.6 | 1.75 | 1.55 | 115444 |
| 1734733200 | 1.57 | 0.03 | 1.95 | 1.6 | 1.65 | 1.525 | 106470 |
| 1734646800 | 1.54 | -0.11 | -6.67 | 1.6428 | 1.6428 | 1.42 | 264944 |
| 1734560940 | 1.65 | 0 | 0.00 | 1.69 | 1.7699 | 1.44 | 328690 |
| 1734474360 | 1.65 | -0.08 | -4.62 | 1.67 | 1.74 | 1.62 | 244592 |
| 1734388140 | 1.73 | 0.09 | 5.49 | 1.65 | 1.76 | 1.585 | 394067 |
