Hot Features
프리미엄
Los Andes Copper Ltd (QX) (LSANF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -4.22535211268 | 4.97 | 4.97 | 4.76 | 1200 | 4.935 | CS |
| 4 | -0.24 | -4.8 | 5 | 5.42 | 4.36 | 3237 | 4.8998934 | CS |
| 12 | -0.595 | -11.1111111111 | 5.355 | 6 | 4.36 | 3299 | 5.23117133 | CS |
| 26 | -1.28 | -21.1920529801 | 6.04 | 7.14 | 4.36 | 3179 | 5.74028283 | CS |
| 52 | -3.69 | -43.6686390533 | 8.45 | 8.67 | 4.36 | 2834 | 6.4388191 | CS |
| 156 | -8.2 | -63.2716049383 | 12.96 | 14.03 | 4.36 | 2681 | 8.97208833 | CS |
| 260 | 4.6169 | 3226.34521314 | 0.1431 | 14.03 | 0.13939 | 2737 | 7.96145956 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740004140 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1739917740 | 4.76 | -0.21 | -4.23 | 4.8 | 4.8 | 4.76 | 400 |
| 1739571720 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
| 1739485320 | 4.97 | 0.3 | 6.42 | 4.97 | 4.97 | 4.97 | 2000 |
| 1739399160 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1739312760 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1739226360 | 4.67 | 0 | 0.00 | 4.67 | 4.67 | 4.67 | 0 |
| 1738967160 | 4.67 | -0.07 | -1.48 | 4.95 | 5 | 4.5506 | 4100 |
| 1738880400 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1738794000 | 4.74 | -0.16 | -3.21 | 4.86 | 4.87 | 4.74 | 450 |
| 1738708080 | 4.897 | 0.03 | 0.55 | 4.7 | 5.42 | 4.36 | 7660 |
| 1738621680 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738362480 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 1738276080 | 4.87 | 0.01 | 0.21 | 4.87 | 4.87 | 4.87 | 250 |
| 1738189740 | 4.86 | -0.14 | -2.80 | 4.97 | 4.97 | 4.86 | 1032 |
| 1738103280 | 5 | -0.43 | -7.92 | 5 | 5 | 5 | 10000 |
| 1738016940 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737757740 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737671340 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737584940 | 5.43 | 0 | 0.00 | 5.43 | 5.43 | 5.43 | 0 |
| 1737498540 | 5.43 | 0.27 | 5.23 | 5.51 | 5.51 | 5.13 | 1445 |
| 1737152820 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1737066420 | 5.16 | 0.25 | 4.98 | 5.1539 | 5.16 | 5.1539 | 1110 |
| 1736979720 | 4.915 | -0.67 | -11.92 | 4.915 | 4.915 | 4.915 | 1005 |
| 1736893380 | 5.58 | 0.11 | 2.01 | 5.58 | 5.58 | 5.58 | 5700 |
| 1736806800 | 5.47 | -0.13 | -2.32 | 5.07 | 5.5 | 5.07 | 10453 |
| 1736547960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736375160 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736288760 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1736202360 | 5.6 | 0.15 | 2.75 | 5.59 | 6 | 5.59 | 5100 |
| 1735943160 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1735856760 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1735683960 | 5.45 | -0.25 | -4.39 | 5.45 | 5.45 | 5.45 | 210 |
| 1735597200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735338000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735251600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1735078800 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734992400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734733200 | 5.7 | 0.15 | 2.70 | 5.23 | 5.7 | 5.23 | 9255 |
| 1734646800 | 5.55 | 0.36 | 6.94 | 5.58 | 5.8 | 5.37 | 6101 |
| 1734560940 | 5.1899 | 0.29 | 5.94 | 5.191904 | 5.191904 | 4.91 | 1250 |
| 1734474360 | 4.899 | 0.06 | 1.22 | 4.899 | 4.899 | 4.899 | 1000 |
| 1734388140 | 4.84 | -0.26 | -5.10 | 4.91 | 4.9136 | 4.84 | 2502 |
| 1734128940 | 5.1 | -0.14 | -2.58 | 5.1 | 5.1 | 5.1 | 310 |
| 1734042480 | 5.235 | 0.53 | 11.15 | 5 | 5.24 | 5 | 7114 |
| 1733955900 | 4.71 | -0.31 | -6.18 | 5.01 | 5.01 | 4.71 | 1971 |
| 1733869200 | 5.0199999 | 0.04 | 0.80 | 5.0199999 | 5.0199999 | 5.0199999 | 200 |
| 1733782800 | 4.98 | -0.02 | -0.40 | 5 | 5 | 4.98 | 650 |
| 1733523780 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733437380 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1733350980 | 5 | -0.54 | -9.75 | 5 | 5 | 5 | 7060 |
| 1733263800 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1733177400 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1732918200 | 5.54 | 0.53 | 10.58 | 5.355 | 5.54 | 5.17 | 750 |
| 1732746540 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1732660140 | 5.01 | -0.27 | -5.11 | 5.18 | 5.18 | 5.01 | 1250 |
| 1732573560 | 5.28 | -0.19 | -3.47 | 5.28 | 5.28 | 5.28 | 100 |
| 1732314300 | 5.47 | 0 | 0.00 | 5.47 | 5.47 | 5.47 | 0 |
| 1732227900 | 5.47 | -0.06 | -1.08 | 5.47 | 5.47 | 5.47 | 375 |
| 1732141740 | 5.53 | -0.04 | -0.72 | 5.53 | 5.53 | 5.53 | 450 |
