Klondike Silver Corp (PK)【KLSVF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Klondike Silver Corp (PK) (KLSVF)
Klondike Silver Corp (PK) (KLSVF) 과거

Klondike Silver Corp (PK) (KLSVF)

0.0081

0.0001

(1.25%)

마감 27 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0049	-37.6923076923	0.013	0.015	0.008	93196	0.00873449	CS
4	-0.0118	-59.2964824121	0.0199	0.0199	0.008	67624	0.01144575	CS
12	-0.0089	-52.3529411765	0.017	0.028	0.003	70127	0.01362273	CS
26	-0.0069	-46	0.015	0.035	0.003	87981	0.02082646	CS
52	-0.0142	-63.6771300448	0.0223	0.04	0.0013	94787	0.02427939	CS
156	-0.037	-82.0399113082	0.0451	0.123825	0.0013	80404	0.03334111	CS
260	-0.016021	-66.4193026823	0.024121	0.2625	0.0005	117065	0.06209758	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737757440	0.0081	0.0001	1.25	0.0081	0.0081	0.0081	52414
1737671220	0.008	-0.0064	-44.44	0.012	0.015	0.008	165001
1737584880	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1737498480	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1737152880	0.0144	-0.0038	-20.88	0.013	0.0144	0.013	21391
1737066420	0.0182	0.0034	22.97	0.008	0.0182	0.008	43100
1736979720	0.0148	0.0001	0.68	0.0148	0.0182	0.0147	113000
1736893380	0.0147	-0.0035	-19.23	0.0155	0.0155	0.0147	12000
1736806920	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1736547720	0.0182	0.0051	38.93	0.0134	0.0182	0.0134	22700
1736375340	0.0131	0.0031	31.00	0.0154	0.0182	0.0131	9002
1736288940	0.01	-0.005	-33.33	0.015	0.015	0.01	394198
1736202360	0.015	0	0.00	0.015	0.015	0.015	4362
1735943100	0.015	0	0.00	0.015	0.015	0.015	0
1735856700	0.015	0.0018	13.64	0.015	0.015	0.015	25000
1735683960	0.0132	0.0012	10.00	0.0122	0.0191	0.0122	11005
1735597740	0.012	-0.0079	-39.70	0.015	0.015	0.01	53050
1735338000	0.0199	0.0099	99.00	0.0199	0.0199	0.0199	5299
1735252020	0.01	0	0.00	0.01	0.01	0.01	250
1735078800	0.01	0	0.00	0.01	0.01	0.01	0
1734992400	0.01	0.005	100.00	0.015	0.015	0.01	23500
1734733200	0.005	-0.0152	-75.25	0.0031	0.0059	0.003	50155
1734646800	0.0202	0.0102	102.00	0.0202	0.0202	0.0202	18010
1734560760	0.01	0	0.00	0.01	0.01	0.01	0
1734474360	0.01	-0.0001	-0.99	0.0101	0.025	0.003	197200
1734388140	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1734128940	0.0101	-0.0089	-46.84	0.0101	0.0101	0.0101	150
1734042480	0.019	0.007	58.33	0.02	0.02	0.018	36167
1733955900	0.012	-0.0021	-14.89	0.012	0.012	0.012	26500
1733869200	0.0141	0.004	39.60	0.007	0.0193	0.007	60534
1733782800	0.0101	0	0.00	0.0101	0.0101	0.0101	0
1733523600	0.0101	0.0001	1.00	0.0101	0.0101	0.0101	6450
1733437500	0.01	-0.00955	-48.85	0.0141	0.0141	0.01	284835
1733350980	0.01955	-0.0018	-8.43	0.0147	0.01955	0.0141	32000
1733264700	0.02135	0.00725	51.42	0.015	0.02135	0.0147	35200
1733178180	0.0141	-0.0139	-49.64	0.0141	0.0141	0.0141	200000
1732918200	0.028	0.0147	110.53	0.011	0.028	0.011	50547
1732746540	0.0133	0.0023	20.91	0.0133	0.0133	0.0133	50000
1732660140	0.011	-0.003	-21.43	0.011	0.011	0.011	47675
1732573560	0.014	-0.001	-6.67	0.014	0.014	0.01	206766
1732314000	0.015	0	0.00	0.017	0.017	0.014	42629
1732227900	0.015	-0.0129	-46.24	0.015	0.015	0.015	4550
1732141740	0.0279	0	0.00	0.025	0.0279	0.025	7300
1732054800	0.0279	0.0129	86.00	0.012	0.0279	0.012	15870
1731968640	0.015	0.002	15.38	0.015	0.028	0.015	13300
1731709260	0.013	0.002	18.18	0.013	0.013	0.013	32000
1731622800	0.011	-0.0084	-43.30	0.011	0.011	0.011	15050
1731536880	0.0194	0	0.00	0.0194	0.0194	0.0194	0
1731450480	0.0194	0.0034	21.25	0.015	0.028	0.012	108633
1731363600	0.016	0.004	33.33	0.016	0.016	0.016	25000
1731104400	0.012	-0.003	-20.00	0.012	0.012	0.012	26870
1731018540	0.015	0	0.00	0.017	0.017	0.015	168333
1730931600	0.015	-0.0011	-6.83	0.0161	0.0161	0.015	149000
1730845680	0.0161	0	0.00	0.0174	0.0174	0.0161	19750
1730759160	0.0161	-0.0009	-5.29	0.015	0.0161	0.015	141500
1730496420	0.017	-0.003	-15.00	0.017	0.017	0.017	251000
1730409780	0.02	0	0.00	0.02	0.02	0.0193	73000
1730323500	0.02	-0.0001	-0.50	0.035	0.035	0.02	95313
1730237280	0.0201	0.00031	1.57	0.0201	0.0201	0.0201	14000
1730150880	0.01979	-0.01021	-34.03	0.01979	0.01979	0.01979	70000

Klondike Silver (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관