Hot Features
프리미엄
Minera Alamos Inc (QX) (MAIFF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0168 | -7.27902946274 | 0.2308 | 0.2629 | 0.1987 | 931683 | 0.21778456 | CS |
| 4 | -0.06875 | -24.3147656941 | 0.28275 | 0.295 | 0.1987 | 432753 | 0.23834171 | CS |
| 12 | 0.0314 | 17.1960569551 | 0.1826 | 0.3051 | 0.16353 | 345159 | 0.23894722 | CS |
| 26 | -0.101 | -32.0634920635 | 0.315 | 0.315 | 0.16353 | 325340 | 0.22941524 | CS |
| 52 | -0.0035 | -1.6091954023 | 0.2175 | 0.32222 | 0.16353 | 280853 | 0.23528762 | CS |
| 156 | -0.2679 | -55.5924465657 | 0.4819 | 0.583 | 0.16353 | 315832 | 0.31880666 | CS |
| 260 | 0.049 | 29.696969697 | 0.165 | 0.625 | 0.11157 | 318346 | 0.35329045 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 0.214 | 0.0015 | 0.71 | 0.2139 | 0.2143 | 0.1986999 | 770493 |
| 1732227900 | 0.2125 | -0.0044 | -2.03 | 0.2205 | 0.2205 | 0.20665 | 1889042 |
| 1732141740 | 0.2169 | -0.046 | -17.50 | 0.238 | 0.238 | 0.206 | 2307259 |
| 1732054800 | 0.2629 | 0.019275 | 7.91 | 0.235 | 0.2629 | 0.235 | 82652 |
| 1731968640 | 0.243625 | 0.008725 | 3.71 | 0.2349 | 0.243625 | 0.23125 | 206314 |
| 1731709260 | 0.2349 | 0.003619 | 1.56 | 0.2308 | 0.2375 | 0.22238 | 173149 |
| 1731622800 | 0.231281 | -0.011769 | -4.84 | 0.2358 | 0.24816 | 0.225 | 401223 |
| 1731536760 | 0.24305 | -0.00825 | -3.28 | 0.2616 | 0.2616 | 0.2352 | 237174 |
| 1731450480 | 0.2513 | 0.0048 | 1.95 | 0.25 | 0.2513 | 0.2385 | 109812 |
| 1731363600 | 0.2465 | -0.0073 | -2.88 | 0.25555 | 0.25724 | 0.235 | 352538 |
| 1731104400 | 0.2538 | -0.0038 | -1.48 | 0.259 | 0.2601 | 0.252 | 87306 |
| 1731018540 | 0.2576 | 0.0056 | 2.22 | 0.2509 | 0.2622 | 0.2472 | 171469 |
| 1730931600 | 0.252 | -0.0085 | -3.26 | 0.25 | 0.26 | 0.244 | 175963 |
| 1730845680 | 0.2605 | 0.001359 | 0.52 | 0.256 | 0.2632 | 0.25455 | 68905 |
| 1730759160 | 0.259141 | -0.005859 | -2.21 | 0.2582 | 0.265 | 0.25 | 207218 |
| 1730496420 | 0.265 | -0.0095 | -3.46 | 0.28 | 0.28 | 0.26 | 119838 |
| 1730409780 | 0.2745 | 0.0065 | 2.43 | 0.27 | 0.2758 | 0.2511 | 658457 |
| 1730323500 | 0.268 | -0.012 | -4.29 | 0.25485 | 0.2843 | 0.2497 | 402254 |
| 1730237280 | 0.28 | 0.0013 | 0.47 | 0.2788 | 0.293 | 0.2651 | 425927 |
| 1730150880 | 0.2787 | -0.00375 | -1.33 | 0.27 | 0.295 | 0.265 | 508578 |
| 1729891500 | 0.28245 | 0.00245 | 0.87 | 0.28275 | 0.2883 | 0.275 | 69981 |
| 1729805160 | 0.28 | -0.0094 | -3.25 | 0.287 | 0.28715 | 0.2726 | 508573 |
| 1729718940 | 0.2894 | -0.0156 | -5.11 | 0.28 | 0.3 | 0.28 | 246976 |
| 1729632300 | 0.305 | 0.00945 | 3.20 | 0.3 | 0.305 | 0.289 | 214414 |
| 1729545600 | 0.29555 | 0.00105 | 0.36 | 0.2948 | 0.3051 | 0.29 | 302660 |
| 1729286400 | 0.2945 | 0.027 | 10.09 | 0.27 | 0.3 | 0.26875 | 550478 |
| 1729200000 | 0.2675 | -0.0065 | -2.37 | 0.2805 | 0.2805 | 0.2675 | 52241 |
| 1729113960 | 0.274 | 0.0183 | 7.16 | 0.264 | 0.2763 | 0.2611 | 520045 |
| 1729027680 | 0.2557 | -0.02256 | -8.11 | 0.2669 | 0.2688 | 0.2557 | 262458 |
| 1728941220 | 0.27826 | 0.01201 | 4.51 | 0.2605 | 0.281 | 0.2605 | 70976 |
| 1728681900 | 0.26625 | -0.00145 | -0.54 | 0.2675 | 0.2751 | 0.2652 | 222101 |
| 1728595560 | 0.2677 | 0.0092 | 3.56 | 0.2586 | 0.27 | 0.2586 | 130646 |
| 1728508800 | 0.2585 | -0.0025 | -0.96 | 0.246 | 0.2624 | 0.242788 | 247022 |
| 1728422580 | 0.261 | -0.009239 | -3.42 | 0.2762 | 0.277 | 0.255 | 172741 |
| 1728336000 | 0.270239 | -0.009761 | -3.49 | 0.2837 | 0.2837 | 0.26974 | 158699 |
| 1728077220 | 0.28 | 0.04 | 16.67 | 0.244 | 0.3 | 0.244 | 1579023 |
| 1727990760 | 0.24 | 0 | 0.00 | 0.2407 | 0.244 | 0.237 | 103103 |
| 1727904000 | 0.24 | 0.009119 | 3.95 | 0.23175 | 0.244 | 0.2295 | 109454 |
| 1727818140 | 0.230881 | -0.004119 | -1.75 | 0.239 | 0.24 | 0.230881 | 50125 |
| 1727731380 | 0.235 | -0.0014 | -0.59 | 0.2374 | 0.242494 | 0.235 | 138636 |
| 1727472000 | 0.2364 | -0.00995 | -4.04 | 0.2445 | 0.25 | 0.23235 | 140200 |
| 1727386200 | 0.24635 | 0.01315 | 5.64 | 0.2315 | 0.252 | 0.2311 | 309721 |
| 1727299200 | 0.2332 | -0.0019 | -0.81 | 0.24 | 0.24 | 0.2132 | 258069 |
| 1727212800 | 0.2351 | 0.0071 | 3.11 | 0.2287 | 0.2351 | 0.2105 | 341617 |
| 1727126940 | 0.228 | -0.00945 | -3.98 | 0.2315 | 0.235 | 0.2208 | 145757 |
| 1726867200 | 0.23745 | 0.00845 | 3.69 | 0.24 | 0.24 | 0.225 | 87370 |
| 1726781220 | 0.229 | 0.004678 | 2.09 | 0.22 | 0.2366 | 0.22 | 153558 |
| 1726694460 | 0.224322 | 0.001492 | 0.67 | 0.225 | 0.229 | 0.2218 | 106968 |
| 1726608240 | 0.22283 | -0.00517 | -2.27 | 0.2233 | 0.2277 | 0.215 | 102565 |
| 1726521720 | 0.228 | 0.0071 | 3.21 | 0.2201 | 0.2367 | 0.211 | 233606 |
| 1726262940 | 0.2209 | 0.0172 | 8.44 | 0.2037 | 0.2232 | 0.2002 | 708385 |
| 1726176540 | 0.2037 | 0.023 | 12.73 | 0.1804 | 0.2117 | 0.1782 | 1197062 |
| 1726090140 | 0.1807 | 0.01025 | 6.01 | 0.16353 | 0.18085 | 0.16353 | 110390 |
| 1726003500 | 0.17045 | -0.00255 | -1.47 | 0.1729999 | 0.1753 | 0.164 | 425735 |
| 1725917160 | 0.1729999 | -0.00395 | -2.23 | 0.1721 | 0.1773 | 0.16905 | 608873 |
| 1725658020 | 0.17695 | -0.008 | -4.33 | 0.182634 | 0.1849 | 0.173352 | 102429 |
| 1725571440 | 0.18495 | 0.00295 | 1.62 | 0.1835 | 0.18495 | 0.1805 | 249215 |
| 1725485040 | 0.182 | -0.00032 | -0.18 | 0.1817 | 0.182 | 0.18155 | 41712 |
| 1725398880 | 0.18232 | -0.00168 | -0.91 | 0.183 | 0.1858 | 0.1797 | 375446 |
| 1725053340 | 0.184 | 0 | 0.00 | 0.1826 | 0.1875 | 0.1801 | 370278 |
| 1724966400 | 0.184 | -0.00094 | -0.51 | 0.1834 | 0.185 | 0.1767 | 124621 |
| 1724880360 | 0.18494 | -0.00566 | -2.97 | 0.193 | 0.193 | 0.1845 | 202470 |
| 1724794080 | 0.1906 | -0.00185 | -0.96 | 0.19 | 0.1932 | 0.1865 | 492580 |
| 1724707740 | 0.19245 | -0.00145 | -0.75 | 0.1912 | 0.1955 | 0.185 | 385373 |
