Lithium Chile Inc (PK)【LTMCF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Lithium Chile Inc (PK) (LTMCF)
Lithium Chile Inc (PK) (LTMCF) 과거

Lithium Chile Inc (PK) (LTMCF)

0.4454

-0.0067

(-1.48%)

마감 14 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0054	1.22727272727	0.44	0.4734	0.417	10808	0.44404322	CS
4	-0.0429	-8.78558263363	0.4883	0.49538	0.38	11521	0.45436327	CS
12	-0.0746	-14.3461538462	0.52	0.58915	0.38	18959	0.49705917	CS
26	0.0425	10.5485232068	0.4029	0.58915	0.356	25359	0.47158267	CS
52	-0.0607	-11.9936771389	0.5061	0.6403	0.3495	27282	0.5085848	CS
156	-0.2596	-36.8226950355	0.705	0.9	0.3001	46826	0.54956281	CS
260	0.3464	349.898989899	0.099	0.95	0.067	116765	0.51764141	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901340	0.4454	-0.0067	-1.48	0.4574	0.4574	0.4454	1851
1741814940	0.4521	0.0151	3.46	0.4511	0.454	0.445	12330
1741728480	0.437	0.00483	1.12	0.417	0.437916	0.417	7118
1741641600	0.43217	-0.03373	-7.24	0.4725	0.4734	0.43217	24486
1741386000	0.4659	-0.00297	-0.63	0.4601	0.4659	0.4601	3141
1741300140	0.46887	0.02077	4.64	0.44	0.46887	0.44	6963
1741213440	0.4481	0.0023	0.52	0.43	0.45736	0.43	12200
1741126800	0.4458	-0.0002	-0.04	0.39055	0.45	0.38	30735
1741040760	0.446	0.01645	3.83	0.4251	0.45	0.4251	6535
1740781260	0.42955	-0.0035	-0.81	0.425	0.4386	0.425	1483
1740695340	0.43305	0.00795	1.87	0.4274	0.43305	0.4274	844
1740608400	0.4251	0.0236501	5.89	0.4294	0.4294	0.4251	609
1740522480	0.4014499	-0.0631	-13.58	0.4311	0.4404	0.4	18145
1740435600	0.46455	-0.00105	-0.23	0.48952	0.48952	0.4425	19258
1740176400	0.4656	-0.0133	-2.78	0.4783	0.4783	0.4514	6723
1740090480	0.4789	0.0024	0.50	0.456	0.49538	0.456	13695
1740003960	0.4765	0.0034	0.72	0.4885	0.4885	0.4765	21009
1739917740	0.4731	-0.01045	-2.16	0.475	0.48458	0.473	7114
1739572020	0.48355	-0.00475	-0.97	0.475	0.48705	0.475	25500
1739485320	0.4883	0.0108	2.26	0.4883	0.4883	0.4883	1010
1739398920	0.4775	0.0108	2.31	0.4863	0.4863	0.47505	7188
1739312940	0.4667	0.0003	0.06	0.4685	0.483	0.454	9805
1739226000	0.4664	-0.0046	-0.98	0.471	0.48852	0.457728	91214
1738967160	0.471	-0.0106	-2.20	0.4887	0.4887	0.471	21160
1738880400	0.4816	0.0142	3.04	0.4816	0.4816	0.4816	5503
1738794000	0.4674	0	0.00	0.4791	0.4791	0.4674	5310
1738708080	0.4674	0.0013	0.28	0.45	0.47698	0.45	30094
1738621740	0.4661	-0.0199	-4.09	0.432	0.47	0.432	56608
1738362000	0.486	0.014	2.97	0.4698	0.4882	0.4698	12011
1738276080	0.472	-0.00655	-1.37	0.44685	0.472	0.44685	6001
1738189740	0.47855	-0.01145	-2.34	0.4796	0.4796	0.47855	2635
1738103280	0.49	-0.01295	-2.57	0.49	0.49	0.49	205
1738016820	0.50295	0.00295	0.59	0.50005	0.50295	0.50005	3221
1737757440	0.5	0.014048	2.89	0.493	0.5	0.48405	19974
1737671220	0.485952	0.020452	4.39	0.4716	0.4894	0.4716	21143
1737584640	0.4655	0.00248	0.54	0.4751	0.48162	0.4654	3713
1737498540	0.46302	-0.00258	-0.55	0.4722	0.4722	0.4547	15813
1737152880	0.4656	-0.0143	-2.98	0.45	0.4814	0.45	26464
1737066420	0.4799	0.0036	0.76	0.4809	0.4809	0.4723	12500
1736979720	0.4763	-0.0037	-0.77	0.519	0.519	0.4763	64525
1736893380	0.48	0.02	4.35	0.4889	0.4889	0.48	4216
1736806800	0.46	-0.03	-6.12	0.436	0.47164	0.436	17781
1736547720	0.49	0	0.00	0.5	0.5	0.49	3427
1736375340	0.49	-0.0122	-2.43	0.4968	0.5074999	0.49	20632
1736288940	0.5022	-0.02588	-4.90	0.5111	0.53062	0.5022	13684
1736202360	0.52808	0.00198	0.38	0.5076	0.5366	0.5076	7600
1735942980	0.5261	-0.0165	-3.04	0.54	0.54	0.5155	21533
1735856700	0.5426	-0.0011	-0.20	0.5172	0.5426	0.5172	20711
1735683960	0.5437	-0.0064	-1.16	0.549	0.549	0.53541	30495
1735597740	0.5501	-0.01714	-3.02	0.5517	0.56435	0.5501	18734
1735338000	0.56724	0.05199	10.09	0.522	0.576	0.522	22059
1735252020	0.51525	-0.02753	-5.07	0.5311	0.53144	0.50965	14462
1735078200	0.54278	-0.03402	-5.90	0.55	0.559	0.54278	14584
1734992400	0.5768	0.0043	0.75	0.54	0.5891499	0.54	26621
1734733200	0.5725	0.0575	11.17	0.52	0.5772	0.5074999	153256
1734647340	0.515	0	0.00	0.515	0.515	0.515	0
1734560940	0.515	0	0.00	0.515	0.515	0.515	0
1734474540	0.515	0	0.00	0.515	0.515	0.515	0
1734388140	0.515	0.0131	2.61	0.5048	0.51526	0.5	34409

Lithium Chile (PK)

RSE Collection (GM)

Yue Yuen Industrial (PK)

Agf Global Esg Equity Fu...

Legal & General UCITS ETF

Kulicke and Soffa Indust...

American Spectrum Realty (CE)

Westwater Resources

Bmo Us Dollar Balanced F...

Bmo Global Equity Fund A...

Franklin Templeton ICAV

Bmo North American Divid...

Green Hydrogen Systems AS

Agf North American Divid...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관