Kodiak Copper Corporation (QB)【KDKCF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Kodiak Copper Corporation (QB) (KDKCF)
Kodiak Copper Corporation (QB) (KDKCF) 과거

Kodiak Copper Corporation (QB) (KDKCF)

0.2912

-0.0103

(-3.42%)

마감 24 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0062	2.17543859649	0.285	0.3045	0.2785	10936	0.29754319	CS
4	-0.0325	-10.0401606426	0.3237	0.3645	0.2785	8218	0.31437204	CS
12	-0.043	-12.8665469779	0.3342	0.3902	0.255	9683	0.33032701	CS
26	-0.1294	-30.765572991	0.4206	0.43	0.255	8441	0.34039554	CS
52	-0.1281	-30.550918197	0.4193	0.5507	0.255	10039	0.38289533	CS
156	-0.6288	-68.347826087	0.92	1.5592	0.255	17015	0.74312956	CS
260	-0.0758	-20.6539509537	0.367	2.506	0.255	18881	0.95709623	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.2912	-0.0103	-3.42	0.293285	0.293285	0.2912	6507
1732227900	0.3015	0.0115	3.97	0.3	0.3044	0.2954	17020
1732141740	0.29	-0.0097	-3.24	0.29	0.29	0.29	8205
1732054800	0.2997	0.0006	0.20	0.3045	0.3045	0.2996	3919
1731968640	0.2991	0.0028	0.94	0.2954	0.2991	0.2785	6372
1731709260	0.2963	0.0113001	3.96	0.2849999	0.2963	0.2849999	19165
1731622800	0.2849999	-0.0042	-1.45	0.2849999	0.2849999	0.2849999	5065
1731536760	0.2892	-0.0108	-3.60	0.2958	0.2991	0.2824	5650
1731450480	0.3	-0.004	-1.32	0.3065649	0.30707	0.3	15959
1731363600	0.304	-0.011	-3.49	0.3042	0.3042	0.3	7000
1731104400	0.315	-0.001	-0.32	0.309	0.315	0.309	10870
1731018540	0.316	-0.012	-3.66	0.3136	0.316	0.3136	2401
1730931600	0.328	-0.0186	-5.37	0.3269	0.328	0.3189	6119
1730845680	0.3466	0.00096	0.28	0.3419	0.3466	0.3419	600
1730759160	0.34564	-0.00716	-2.03	0.3645	0.3645	0.34564	10555
1730496420	0.3528	0.00429	1.23	0.3449999	0.3528	0.3449999	25500
1730410080	0.34851	0	0.00	0.34851	0.34851	0.34851	0
1730323680	0.34851	0	0.00	0.34851	0.34851	0.34851	0
1730237280	0.34851	0.00771	2.26	0.3631	0.3631	0.34851	1005
1730150880	0.3408	0.0072	2.16	0.3408	0.3408	0.3408	1000
1729891500	0.3336	-0.0029	-0.86	0.3237	0.3336	0.3237	1510
1729805160	0.3365	0.0026001	0.78	0.3365	0.3365	0.3365	503
1729718940	0.3338999	0.0024199	0.73	0.335	0.335	0.33	19000
1729632300	0.33148	-0.01229	-3.58	0.335	0.335	0.3248	38250
1729545600	0.34377	-0.00693	-1.98	0.3902	0.3902	0.34377	16075
1729286400	0.3507	0.0007	0.20	0.3902	0.3902	0.35	5470
1729200000	0.35	-0.0071	-1.99	0.35823	0.35823	0.35	32510
1729113960	0.3570999	-0.01285	-3.47	0.3755	0.3755	0.3570999	12215
1729027680	0.36995	-0.00015	-0.04	0.3686	0.36995	0.355	11400
1728941220	0.3701	0.0001	0.03	0.3701	0.3701	0.3701	300
1728681900	0.37	-0.0085	-2.25	0.37415	0.37415	0.37	3600
1728595560	0.3785	0.0285	8.14	0.36	0.3847	0.36	28718
1728508800	0.35	0.01435	4.28	0.3902	0.3902	0.3385	24400
1728422580	0.33565	0.01765	5.55	0.31085	0.3456	0.31085	59450
1728336000	0.318	0.0029	0.92	0.321	0.321	0.318	3800
1728077220	0.3151	-0.0049	-1.53	0.31065	0.3175	0.30838	20528
1727990760	0.32	-0.00235	-0.73	0.32	0.32	0.32	1100
1727904000	0.32235	0.00835	2.66	0.32235	0.32235	0.32235	6000
1727818140	0.314	-0.0123	-3.77	0.32	0.32	0.314	4700
1727731380	0.3263	-0.0037	-1.12	0.3263	0.3263	0.3263	100
1727472000	0.33	-0.026	-7.30	0.3327	0.3327	0.3252	3600
1727386200	0.356	0	0.00	0.356	0.356	0.356	212
1727299200	0.356	0.0154	4.52	0.3515	0.356	0.3515	500
1727212800	0.3406	0.0206	6.44	0.3406	0.3406	0.3406	1000
1727126940	0.32	0.00198	0.62	0.32	0.32	0.32	1000
1726867620	0.31802	0	0.00	0.31802	0.31802	0.31802	0
1726781220	0.31802	0.00302	0.96	0.31802	0.31802	0.31802	500
1726694460	0.315	-0.0021	-0.66	0.317	0.32095	0.315	22236
1726608240	0.3171	-0.0164	-4.92	0.3252	0.3275	0.3171	5100
1726521720	0.3335	0.0028	0.85	0.34834	0.34834	0.3333999	5700
1726262940	0.3307	0.0053501	1.64	0.255	0.3386	0.255	18815
1726176540	0.3253499	-0.00485	-1.47	0.3253499	0.3253499	0.3253499	2500
1726090140	0.3302	0.01963	6.32	0.3136	0.3302	0.3136	4199
1726003500	0.31057	0.02057	7.09	0.3217999	0.3217999	0.31057	9710
1725917160	0.29	-0.01095	-3.64	0.29835	0.29835	0.29	5501
1725658020	0.30095	-0.00545	-1.78	0.279	0.30095	0.279	1085
1725571440	0.3064	-0.00817	-2.60	0.30815	0.3165	0.3	16064
1725485040	0.31457	-0.01603	-4.85	0.31041	0.31457	0.31041	8000
1725398880	0.3306	-0.0036	-1.08	0.3306	0.3306	0.3306	129
1725053340	0.3342	0.0142	4.44	0.3342	0.3342	0.3342	350
1724966400	0.32	-0.00768	-2.34	0.32	0.32	0.32	500
1724880360	0.32768	-0.00191	-0.58	0.3181	0.32768	0.3181	2502
1724794080	0.32959	-0.00541	-1.61	0.32959	0.32959	0.32959	1000
1724707740	0.335	0.00935	2.87	0.3948999	0.3948999	0.335	1252
1724448480	0.32565	0.00355	1.10	0.32755	0.32755	0.32565	1101

Kodiak Copper (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관