Hot Features
프리미엄
Jaguar Mining Inc (QX) (JAGGF)
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 | 0.073 | 4.74025974026 | 1.54 | 1.68 | 1.53 | 62485 | 1.59495316 | CS |
| 4 | 0.013 | 0.8125 | 1.6 | 1.765 | 1.389424 | 72202 | 1.57436409 | CS |
| 12 | -1.797 | -52.6979472141 | 3.41 | 3.5095 | 1.389424 | 85135 | 2.17306441 | CS |
| 26 | -1.167 | -41.9784172662 | 2.78 | 4.5 | 1.389424 | 86797 | 2.96107242 | CS |
| 52 | 0.313 | 24.0769230769 | 1.3 | 4.5 | 1.065 | 58874 | 2.69329348 | CS |
| 156 | -1.667 | -50.8231707317 | 3.28 | 4.5 | 0.8265 | 36378 | 2.43837773 | CS |
| 260 | 1.42165 | 742.957930494 | 0.19135 | 9.3 | 0.091 | 72285 | 1.79537979 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 1.613 | -0.01 | -0.43 | 1.6399999 | 1.651 | 1.61 | 17889 |
| 1737066420 | 1.62 | -0.02 | -1.43 | 1.62 | 1.6399999 | 1.62 | 37087 |
| 1736979720 | 1.6435 | 0 | 0.03 | 1.6665 | 1.68 | 1.6435 | 16798 |
| 1736893380 | 1.643 | 0.06 | 3.99 | 1.62 | 1.6778 | 1.62 | 33676 |
| 1736806800 | 1.58 | 0 | 0.00 | 1.5911 | 1.605 | 1.53 | 93875 |
| 1736547720 | 1.58 | 0.11 | 7.48 | 1.54 | 1.61 | 1.54 | 130989 |
| 1736375340 | 1.47 | -0.25 | -14.53 | 1.6299999 | 1.6755 | 1.389424 | 202097 |
| 1736288940 | 1.72 | 0.08 | 5.10 | 1.59 | 1.765 | 1.59 | 93381 |
| 1736202360 | 1.6365 | 0.01 | 0.40 | 1.66 | 1.687 | 1.6365 | 29706 |
| 1735942980 | 1.6299999 | -0.03 | -1.98 | 1.75 | 1.75 | 1.62 | 22068 |
| 1735856700 | 1.663 | 0.05 | 3.07 | 1.672 | 1.703 | 1.65 | 47451 |
| 1735683960 | 1.6134 | 0.03 | 2.11 | 1.57 | 1.614 | 1.57 | 71382 |
| 1735597740 | 1.58 | 0.07 | 4.33 | 1.51 | 1.595 | 1.48 | 159955 |
| 1735338000 | 1.5144 | 0.03 | 1.98 | 1.5 | 1.52 | 1.45 | 54860 |
| 1735252020 | 1.485 | -0.05 | -3.19 | 1.48 | 1.53 | 1.45 | 69081 |
| 1735078200 | 1.534 | -0.03 | -1.67 | 1.56 | 1.56 | 1.53 | 33251 |
| 1734992400 | 1.56 | -0.05 | -2.89 | 1.6 | 1.61 | 1.529 | 71777 |
| 1734733200 | 1.6065 | 0.02 | 1.43 | 1.6 | 1.65 | 1.5986 | 60003 |
| 1734646800 | 1.5839 | 0.01 | 0.89 | 1.57 | 1.635 | 1.57 | 73136 |
| 1734560940 | 1.57 | -0.14 | -7.92 | 1.7 | 1.7 | 1.57 | 105447 |
| 1734474360 | 1.705 | -0.04 | -2.24 | 1.78 | 1.78 | 1.67 | 68511 |
| 1734388140 | 1.744 | -0.06 | -3.38 | 1.81 | 1.81 | 1.738 | 87245 |
| 1734128940 | 1.805 | -0.05 | -2.43 | 1.856 | 1.856 | 1.77 | 133477 |
| 1734042480 | 1.85 | 0 | 0.01 | 1.85 | 1.89 | 1.83 | 47051 |
| 1733955900 | 1.8499 | 0.02 | 1.34 | 1.8 | 1.87 | 1.76 | 302647 |
| 1733869200 | 1.8254 | -0.03 | -1.86 | 1.9 | 2.025 | 1.77 | 176711 |
| 1733782800 | 1.86 | -0.72 | -27.91 | 2.24 | 2.49 | 1.8 | 498796 |
| 1733523600 | 2.58 | -0.07 | -2.64 | 2.5099999 | 2.65 | 2.5099999 | 40645 |
| 1733437500 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.6 | 89152 |
| 1733350980 | 2.7 | 0.03 | 1.12 | 2.64 | 2.74 | 2.64 | 31383 |
| 1733264700 | 2.67 | 0.11 | 4.26 | 2.6335 | 2.71 | 2.6225 | 19613 |
| 1733178180 | 2.561 | -0.13 | -4.97 | 2.82 | 2.82 | 2.55 | 72448 |
| 1732918200 | 2.695 | 0.05 | 1.81 | 2.7 | 2.71 | 2.68 | 19910 |
| 1732746540 | 2.6471 | 0.01 | 0.46 | 2.63 | 2.9 | 2.63 | 20804 |
| 1732660140 | 2.6349999 | -0.03 | -0.94 | 2.62 | 2.644 | 2.5975 | 28173 |
| 1732573560 | 2.66 | -0.05 | -1.85 | 2.74 | 2.74 | 2.58 | 95174 |
| 1732314000 | 2.71 | -0.04 | -1.36 | 2.7799999 | 2.7799999 | 2.6795 | 34917 |
| 1732227900 | 2.7475 | 0.02 | 0.57 | 2.705 | 2.79 | 2.705 | 19456 |
| 1732141740 | 2.732 | -0.15 | -5.29 | 2.878664 | 2.878664 | 2.7 | 53320 |
| 1732054800 | 2.8845 | 0.11 | 4.13 | 2.72 | 2.89 | 2.72 | 30656 |
| 1731968640 | 2.77 | 0.08 | 2.97 | 2.74 | 2.9049999 | 2.69 | 94658 |
| 1731709260 | 2.69 | 0.09 | 3.26 | 2.62 | 2.7115 | 2.62 | 73127 |
| 1731622800 | 2.605 | 0.04 | 1.56 | 2.56 | 2.64 | 2.56 | 81626 |
| 1731536760 | 2.565 | 0.11 | 4.27 | 2.5099999 | 2.585 | 2.48 | 59830 |
| 1731450480 | 2.46 | -0.1 | -3.72 | 2.5099999 | 2.533 | 2.3849999 | 95050 |
| 1731363600 | 2.555 | -0.37 | -12.60 | 2.7 | 2.88 | 2.45 | 414457 |
| 1731104400 | 2.9235 | -0.11 | -3.51 | 3.02 | 3.0212 | 2.91 | 68731 |
| 1731018540 | 3.0299999 | -0.03 | -1.11 | 3.18 | 3.18 | 3 | 45868 |
| 1730931600 | 3.064 | -0.06 | -1.83 | 3.07 | 3.11 | 2.95 | 100800 |
| 1730845680 | 3.121 | 0 | 0.03 | 3.0299999 | 3.2 | 3.0299999 | 54520 |
| 1730759160 | 3.12 | 0 | 0.16 | 3.12 | 3.22 | 3.1 | 47038 |
| 1730496420 | 3.115 | -0.11 | -3.26 | 3.21 | 3.25 | 3.11 | 59852 |
| 1730409780 | 3.22 | -0.17 | -4.87 | 3.35 | 3.35 | 3.15 | 95827 |
| 1730323500 | 3.385 | -0.01 | -0.15 | 3.39 | 3.4 | 3.2605 | 90013 |
| 1730237280 | 3.39 | -0.02 | -0.47 | 3.34 | 3.461 | 3.34 | 31029 |
| 1730150880 | 3.406 | 0.02 | 0.65 | 3.5 | 3.5095 | 3.406 | 33596 |
| 1729891500 | 3.384 | -0.03 | -0.78 | 3.41 | 3.461 | 3.373 | 46394 |
| 1729805160 | 3.4105 | 0.02 | 0.60 | 3.4425 | 3.46 | 3.355 | 47613 |
| 1729718940 | 3.39 | -0.22 | -6.09 | 3.72 | 3.72 | 3.38 | 85145 |
| 1729632300 | 3.61 | -0.04 | -0.96 | 3.7 | 3.741 | 3.59 | 56641 |
| 1729545600 | 3.645 | -0.09 | -2.28 | 3.72 | 3.74 | 3.61 | 73954 |
