Kesselrun Resources Ltd (QB)【KSSRF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Kesselrun Resources Ltd (QB) (KSSRF)
Kesselrun Resources Ltd (QB) (KSSRF) 과거

Kesselrun Resources Ltd (QB) (KSSRF)

0.0241

-0.0045

(-15.73%)

마감 19 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0.0241	0	0	0	CS
4	0.0001	0.416666666667	0.024	0.0286	0.024	14695	0.02736606	CS
12	0.0011	4.78260869565	0.023	0.0286	0.0207	24804	0.02414591	CS
26	-0.01075	-30.8464849354	0.03485	0.0525	0.0207	20481	0.03218531	CS
52	0.0024	11.0599078341	0.0217	0.074	0.0207	49452	0.04135499	CS
156	-0.04868	-66.8865072822	0.07278	0.0972	0.0144	87236	0.03865643	CS
260	0.0084	53.5031847134	0.0157	0.369	0.0144	68931	0.07710177	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739917740	0.0241	-0.0045	-15.73	0.0241	0.0241	0.0241	400
1739571600	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1739485200	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1739398800	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1739312400	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1739226000	0.0286	0.00025	0.88	0.0286	0.0286	0.0286	35000
1738967280	0.02835	0	0.00	0.02835	0.02835	0.02835	0
1738880880	0.02835	0	0.00	0.02835	0.02835	0.02835	0
1738794480	0.02835	0	0.00	0.02835	0.02835	0.02835	0
1738708080	0.02835	0.0034501	13.86	0.02835	0.02835	0.02835	5000
1738621740	0.0248999	0.0008999	3.75	0.0248999	0.0248999	0.0248999	16778
1738362000	0.024	-0.00115	-4.57	0.024	0.024	0.024	2000
1738275720	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1738189320	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1738102920	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1738016520	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1737757320	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1737670920	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1737584520	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1737498120	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1737152520	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1737066120	0.02515	0	0.00	0.02515	0.02515	0.02515	0
1736979720	0.02515	0.00435	20.91	0.02515	0.02515	0.02515	1000
1736893200	0.0208	0	0.00	0.0208	0.0208	0.0208	0
1736806800	0.0208	0.0001	0.48	0.0208	0.0208	0.0208	8500
1736547720	0.0207	-0.00286	-12.14	0.023	0.023	0.0207	80000
1736375100	0.02356	0	0.00	0.02356	0.02356	0.02356	0
1736288700	0.02356	0	0.00	0.02356	0.02356	0.02356	0
1736202300	0.02356	0	0.00	0.02356	0.02356	0.02356	0
1735943100	0.02356	0	0.00	0.02356	0.02356	0.02356	0
1735856700	0.02356	-0.00139	-5.57	0.0265	0.0265	0.02356	17000
1735683600	0.02495	0	0.00	0.02495	0.02495	0.02495	0
1735597200	0.02495	0	0.00	0.02495	0.02495	0.02495	0
1735338000	0.02495	-0.000955	-3.69	0.0245	0.02495	0.023	115000
1735252020	0.025905	0.001405	5.73	0.023	0.025905	0.023	13000
1735078200	0.0245	-0.0004	-1.61	0.0245	0.0245	0.0245	60000
1734992400	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1734733200	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1734646800	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1734560400	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1734474000	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1734387600	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1734128400	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1734042000	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1733955600	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1733869200	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1733782800	0.0248999	-0.00095	-3.68	0.0248999	0.0248999	0.0248999	2000
1733523900	0.02585	0	0.00	0.02585	0.02585	0.02585	0
1733437500	0.02585	0.00285	12.39	0.02585	0.02585	0.02585	100
1733350980	0.023	0	0.00	0.023	0.023	0.023	0
1733264580	0.023	0	0.00	0.023	0.023	0.023	0
1733178180	0.023	-0.0029	-11.20	0.023	0.023	0.023	15075
1732918200	0.0259	-0.0076	-22.69	0.023	0.0259	0.023	1600
1732746240	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1732659840	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1732573440	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1732314240	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1732227840	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1732141440	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1732055040	0.0335	0	0.00	0.0335	0.0335	0.0335	0

Kesselrun Resources (QB)

Empreends Rurais Veras S... PNA

BNP Paribas Issuance

Italian Design Brands

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관