Luca Mining Corporation (QX)【LUCMF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Luca Mining Corporation (QX) (LUCMF)
Luca Mining Corporation (QX) (LUCMF) 과거

Luca Mining Corporation (QX) (LUCMF)

0.7969

0.0994

(14.25%)

마감 13 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1489	22.9783950617	0.648	0.8146	0.6297	2042025	0.69593774	CS
4	0.2843	55.46234881	0.5126	0.8146	0.4986	1358985	0.63156985	CS
12	0.3869	94.3658536585	0.41	0.8146	0.3552	1246556	0.50340276	CS
26	0.4011	101.339060131	0.3958	0.8146	0.2918	648550	0.48683247	CS
52	0.611475	329.769448564	0.185425	0.8146	0.144654	359807	0.47270477	CS
156	0.46635	141.083043412	0.33055	0.8146	0.144654	214372	0.46323499	CS
260	0.46635	141.083043412	0.33055	0.8146	0.144654	214372	0.46323499	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739398920	0.7969	0.0994	14.25	0.665	0.8146	0.665	1616438
1739312940	0.6975	-0.0225	-3.13	0.72	0.721	0.6599	555312
1739226000	0.72	0.0025	0.35	0.75	0.7652	0.7054	208721
1738967160	0.7175	0.03815	5.62	0.7499	0.7499	0.68	5839202
1738880400	0.67935	0.02935	4.52	0.63	0.68	0.63	1154894
1738794000	0.65	0.0079	1.23	0.648	0.656	0.6297	2451997
1738708080	0.6421	0.0221	3.56	0.626	0.647	0.58	1996796
1738621740	0.62	0.01	1.64	0.592908	0.64	0.563836	1387235
1738362000	0.61	0.01025	1.71	0.5869	0.623	0.5869	972182
1738276080	0.59975	0.02355	4.09	0.581	0.6039	0.57468	542401
1738189740	0.5762	-0.00929	-1.59	0.59	0.604	0.5689	712114
1738103280	0.58549	-0.04341	-6.90	0.6173	0.6173	0.58549	650346
1738016820	0.6289	0.0404	6.86	0.59	0.6289	0.5709999	1950057
1737757440	0.5885	0.0248	4.40	0.573288	0.59	0.5618	461868
1737671220	0.5637	-0.01292	-2.24	0.582	0.5891999	0.5607	862925
1737584640	0.57662	0.02662	4.84	0.5522	0.584	0.53434	1303948
1737498540	0.55	0.02095	3.96	0.5629999	0.5629999	0.5179	2259304
1737152880	0.52905	-0.02095	-3.81	0.547	0.555	0.5235	92240
1737066420	0.55	0.0484	9.65	0.5103	0.5903	0.4988	2250642
1736979720	0.5016	-0.0023	-0.46	0.5125999	0.5159	0.4986	168539
1736893380	0.5039	0.0169	3.47	0.485	0.5291	0.45	3541469
1736806800	0.487	-0.0149	-2.97	0.49735	0.5	0.46195	240380
1736547720	0.5019	-0.0061	-1.20	0.496	0.5225	0.4715	3555825
1736375340	0.508	0.0313	6.57	0.4706	0.5173	0.438	2167721
1736288940	0.4767	0.08195	20.76	0.386	0.48	0.386	4362015
1736202360	0.39475	-0.00525	-1.31	0.4099999	0.4208	0.3911	285968
1735942980	0.4	-0.01	-2.44	0.4243	0.4243	0.4	176434
1735856700	0.4099999	0.0200999	5.16	0.3937	0.437	0.3904	538876
1735683960	0.3899	-0.0473	-10.82	0.42596	0.4681	0.3801	17293685
1735597740	0.4372	0.0418001	10.57	0.3968999	0.4372	0.3953999	3169793
1735338000	0.3953999	-0.0046	-1.15	0.395	0.4026	0.389	170580
1735252020	0.4	0.0001	0.03	0.3816	0.4	0.3816	61171
1735078200	0.3999	0.0037	0.93	0.37885	0.403	0.37885	32557
1734992400	0.3962	0.01395	3.65	0.38	0.3988	0.38	234795
1734733200	0.38225	0.014773	4.02	0.37355	0.4025	0.3701999	827810
1734646800	0.367477	-0.002523	-0.68	0.37	0.384	0.359	176671
1734560940	0.37	-0.01	-2.63	0.38	0.3871	0.36135	540059
1734474360	0.38	0.006	1.60	0.374	0.38	0.3577	382818
1734388140	0.374	0.004	1.08	0.374	0.3779	0.37	119276
1734128940	0.37	0.0016	0.43	0.3621	0.3755	0.3552	453249
1734042480	0.3684	-0.0206	-5.30	0.3882	0.3882	0.3674	95620
1733955900	0.389	0.014	3.73	0.398	0.398	0.3652	139066
1733869200	0.375	0	0.00	0.3791	0.3885	0.3748	388417
1733782800	0.375	0.0065	1.76	0.3685	0.393	0.3642	308397
1733523600	0.3685	-0.0115	-3.03	0.3775	0.3775	0.36675	140076
1733437500	0.38	0.0034	0.90	0.3778	0.3812	0.368115	973054
1733350980	0.3766	0.0012	0.32	0.372	0.3776	0.372	136005
1733264700	0.3754	0.0034	0.91	0.3718	0.392	0.371	124618
1733178180	0.372	-0.0131	-3.40	0.3885	0.39112	0.3615	535584
1732918200	0.3851	0.0001	0.03	0.385	0.3913	0.385	19900
1732746540	0.385	0.0102	2.72	0.37	0.3919	0.37	544968
1732660140	0.3748	-0.0049	-1.29	0.3821	0.384	0.3735	162298
1732573560	0.3797	-0.0088	-2.27	0.3797499	0.387	0.3738	246989
1732314000	0.3885	-0.0008	-0.21	0.39	0.39	0.38	167808
1732227900	0.3893	0.0098	2.58	0.3784	0.3898	0.3784	104955
1732141740	0.3795	-0.0055	-1.43	0.4099999	0.4099999	0.37766	320973
1732054800	0.385	-0.0073	-1.86	0.38923	0.392	0.381	332528
1731968640	0.3923	0.0032	0.82	0.385	0.41404	0.385	230604
1731709260	0.3891	-0.00754	-1.90	0.40515	0.40515	0.3782	598833
1731622800	0.39664	0.00664	1.70	0.3877	0.426	0.3877	1607181
1731536760	0.39	-0.02685	-6.44	0.428	0.45	0.3825	156473

Luca Mining (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관