Nextsource Materials Inc (QB)【NSRCF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Nextsource Materials Inc (QB) (NSRCF)
Nextsource Materials Inc (QB) (NSRCF) 과거

Nextsource Materials Inc (QB) (NSRCF)

0.33226

0.00

(0.00%)

마감 28 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01574	-4.52298850575	0.348	0.36694	0.325	14557	0.33758926	CS
4	-0.27284	-45.0900677574	0.6051	0.6051	0.323	27095	0.41344707	CS
12	-0.09564	-22.3510165927	0.4279	0.65	0.323	20600	0.47623242	CS
26	-0.24398	-42.3399972234	0.57624	0.6572	0.323	29869	0.46444723	CS
52	-0.15274	-31.4927835052	0.485	0.76967	0.323	31191	0.53353924	CS
156	-3.26774	-90.7705555556	3.6	3.85	0.323	25150	1.13094618	CS
260	0.29726	849.314285714	0.035	3.85	0.0158	86189	0.441124	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740695340	0.33226	-0.008675	-2.54	0.335	0.335	0.33052	1150
1740608400	0.340935	0.008935	2.69	0.340935	0.340935	0.340935	304
1740522480	0.332	-0.00755	-2.22	0.3272	0.33355	0.325	28978
1740435600	0.33955	-0.00201	-0.59	0.3327	0.33955	0.3327	547
1740176400	0.3415599	-0.01844	-5.12	0.3479999	0.36694	0.3379	41807
1740090480	0.36	-0.015	-4.00	0.323	0.3793	0.323	40919
1740003960	0.375	0.00076	0.20	0.3691	0.3788	0.334	81074
1739917740	0.37424	-0.12076	-24.40	0.47346	0.47346	0.364456	160336
1739572020	0.495	-0.011	-2.17	0.506	0.51	0.495	9019
1739485320	0.506	-0.024	-4.53	0.506	0.506	0.506	2177
1739398920	0.53	0.03	6.00	0.53774	0.53774	0.521	11500
1739312940	0.5	-0.05315	-9.61	0.54	0.54	0.5	14919
1739226000	0.55315	0.00315	0.57	0.54024	0.55315	0.54024	10463
1738967160	0.55	-0.00306	-0.55	0.551245	0.551245	0.55	4000
1738880400	0.55306	0.00546	1.00	0.5496	0.55306	0.5496	3050
1738794000	0.5476	0.04078	8.05	0.5107	0.55362	0.5107	4714
1738708080	0.50682	0.00682	1.36	0.5	0.50682	0.5	4500
1738621740	0.5	-0.05	-9.09	0.5	0.5048	0.495	59260
1738362000	0.55	-0.0645	-10.50	0.6051	0.6051	0.5403	36086
1738276080	0.6145	0.040716	7.10	0.6002	0.62	0.6002	36208
1738189740	0.573784	-0.016786	-2.84	0.6101	0.6101	0.5699999	12416
1738103280	0.59057	0.02517	4.45	0.52	0.619	0.52	3193
1738016820	0.5654	-0.0546	-8.81	0.6248	0.632	0.5654	35700
1737757440	0.62	0.014	2.31	0.6205	0.6227	0.62	48612
1737671220	0.606	-0.0139	-2.24	0.61826	0.61826	0.606	6900
1737584640	0.6199	0.0109	1.79	0.6208	0.6208	0.6199	9250
1737498540	0.609	0.0402	7.07	0.525	0.609	0.525	13702
1737152880	0.5688	-0.0162	-2.77	0.5830999	0.5830999	0.5688	5750
1737066420	0.585	0.032	5.79	0.55	0.585	0.542	32625
1736979720	0.553	-0.0073	-1.30	0.55	0.5588	0.542	11530
1736893380	0.5603	-0.0115	-2.01	0.5699999	0.5699999	0.5444	6301
1736806800	0.5718	0.0468	8.91	0.56592	0.5845	0.562	2768
1736547720	0.525	-0.025	-4.55	0.5	0.578	0.5	25800
1736375340	0.55	-0.03366	-5.77	0.575	0.575	0.55	8500
1736288940	0.58366	-0.06334	-9.79	0.65	0.65	0.58	20789
1736202360	0.647	0.0613	10.47	0.6178	0.647	0.6111	19740
1735942980	0.5857	0.0557	10.51	0.56704	0.59463	0.56704	8234
1735856700	0.53	0.03	6.00	0.5	0.53	0.5	7100
1735683960	0.5	-0.00725	-1.43	0.5311	0.5311	0.5	7941
1735597740	0.50725	-0.02965	-5.52	0.5	0.516146	0.5	5400
1735338000	0.5369	-0.0131	-2.38	0.5516	0.5516	0.5369	48179
1735252020	0.55	-0.004162	-0.75	0.562	0.562	0.54	2820
1735078200	0.554162	-0.013468	-2.37	0.537	0.554162	0.537	2700
1734992400	0.56763	-0.00727	-1.26	0.5708	0.6036	0.559	12230
1734733200	0.5749	0.0389	7.26	0.55436	0.58774	0.55436	21173
1734646800	0.536	0.056	11.67	0.5011	0.536	0.5	9575
1734560940	0.48	0.01378	2.96	0.48045	0.4847	0.48	22842
1734474360	0.46622	0.009545	2.09	0.4727	0.4727	0.46622	452
1734388140	0.456675	-0.02616	-5.42	0.48415	0.48415	0.456675	23507
1734128940	0.482835	0.042835	9.74	0.46635	0.51602	0.46635	22134
1734042480	0.44	0.0235	5.64	0.4409	0.44646	0.4292	7202
1733955900	0.4165	0.0473001	12.81	0.4144	0.4165	0.4099999	17905
1733869200	0.3691999	-0.0001	-0.03	0.3618	0.3768	0.3618	17800
1733782800	0.3693	-0.024	-6.10	0.38	0.38	0.3674	11836
1733523600	0.3933	-0.0343	-8.02	0.4279	0.4279	0.3902	69362
1733437500	0.4276	0.01332	3.22	0.425975	0.4321	0.425975	5330
1733350980	0.41428	0.02428	6.23	0.43	0.441	0.40888	143036
1733264700	0.39	-0.01985	-4.84	0.4225	0.4253	0.39	33572
1733178180	0.40985	0.0122	3.07	0.3551	0.40985	0.3551	40360
1732918200	0.39765	0.0311	8.48	0.383	0.39765	0.383	2628

Nextsource Materials (QB)

American Airlines

Exchange Traded Fund Csi...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관