Hot Features
프리미엄
Osisko Mining Inc (PK) (OBNNF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.0735 | -2.05106739221 | 3.5835 | 3.62 | 3.5 | 595084 | 3.53213176 | CS |
| 26 | 1.34 | 61.7511520737 | 2.17 | 3.62 | 2 | 678419 | 3.38730744 | CS |
| 52 | 1.51 | 75.5 | 2 | 3.62 | 1.784 | 430566 | 2.96827344 | CS |
| 156 | 0.5732 | 19.5178425497 | 2.9368 | 3.96 | 1.65 | 254542 | 2.7713303 | CS |
| 260 | 0.96 | 37.6470588235 | 2.55 | 3.96 | 1.17 | 234317 | 2.69001931 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734038880 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1733952480 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1733866080 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1733779680 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1733520480 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1733434080 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1733347680 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1733261280 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1733174880 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1732915680 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1732742880 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1732656480 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1732570080 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1732310880 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1732224480 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1732138080 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1732051680 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1731965280 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1731706080 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1731619680 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1731533280 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1731446880 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1731360480 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1731101280 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1731014880 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1730928480 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1730842080 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1730755680 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1730496480 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1730410080 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1730323680 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1730237280 | 3.51 | 0 | 0.00 | 3.51 | 3.53 | 3.51 | 10198881 |
| 1730150880 | 3.51 | -0.01 | -0.29 | 3.51 | 3.5235 | 3.51 | 40399 |
| 1729891500 | 3.5201 | -0.01 | -0.28 | 3.521 | 3.53 | 3.51 | 347004 |
| 1729805160 | 3.53 | 0 | 0.00 | 3.53 | 3.54 | 3.53 | 21780 |
| 1729718940 | 3.53 | -0 | -0.00 | 3.5301 | 3.54 | 3.53 | 434277 |
| 1729632300 | 3.5301 | 0 | 0.00 | 3.51 | 3.54 | 3.51 | 1160101 |
| 1729545600 | 3.5301 | -0 | -0.08 | 3.52 | 3.54 | 3.51 | 418530 |
| 1729286400 | 3.533 | -0 | -0.06 | 3.5401 | 3.55 | 3.5301 | 279795 |
| 1729200000 | 3.535 | -0.01 | -0.21 | 3.52 | 3.55 | 3.52 | 44359 |
| 1729113960 | 3.5423 | 0.01 | 0.21 | 3.537 | 3.544 | 3.53 | 107315 |
| 1729027680 | 3.535 | 0.02 | 0.43 | 3.53 | 3.535 | 3.53 | 32613 |
| 1728941220 | 3.52 | -0.01 | -0.37 | 3.51499 | 3.52 | 3.51 | 65151 |
| 1728681900 | 3.533 | -0.01 | -0.34 | 3.55 | 3.56 | 3.53 | 23380 |
| 1728595560 | 3.545 | -0.01 | -0.14 | 3.545 | 3.55 | 3.5401 | 75861 |
| 1728508800 | 3.5501 | -0.02 | -0.56 | 3.57 | 3.57 | 3.5501 | 45479 |
| 1728422580 | 3.57 | -0 | -0.08 | 3.51 | 3.57 | 3.51 | 106970 |
| 1728336000 | 3.573 | -0.01 | -0.20 | 3.57 | 3.58 | 3.56 | 90753 |
| 1728077220 | 3.58 | -0.01 | -0.28 | 3.59 | 3.59 | 3.58 | 303875 |
| 1727990760 | 3.59 | -0.01 | -0.28 | 3.51 | 3.603 | 3.51 | 2168048 |
| 1727904000 | 3.6 | 0 | 0.00 | 3.6 | 3.61 | 3.6 | 107381 |
| 1727818140 | 3.6 | 0.01 | 0.18 | 3.59 | 3.605 | 3.59 | 119300 |
| 1727731380 | 3.5935 | -0 | -0.01 | 3.53 | 3.6001 | 3.53 | 119463 |
| 1727472000 | 3.594 | -0.02 | -0.44 | 3.6 | 3.6 | 3.5835 | 206325 |
| 1727386200 | 3.61 | 0.01 | 0.28 | 3.5 | 3.61 | 3.5 | 79233 |
| 1727299200 | 3.6 | -0.01 | -0.28 | 3.62 | 3.62 | 3.6 | 126242 |
| 1727212800 | 3.61 | 0.01 | 0.17 | 3.555 | 3.62 | 3.555 | 142417 |
| 1727126940 | 3.604 | 0.02 | 0.53 | 3.59 | 3.61 | 3.58 | 138880 |
| 1726867200 | 3.585 | 0 | 0.04 | 3.58 | 3.6 | 3.58 | 204291 |
| 1726781220 | 3.5835 | 0.01 | 0.38 | 3.5835 | 3.585 | 3.57 | 49319 |
| 1726694460 | 3.57 | -0.02 | -0.42 | 3.5749 | 3.59 | 3.57 | 183830 |
| 1726608240 | 3.585 | 0 | 0.11 | 3.57 | 3.59 | 3.57 | 66928 |
| 1726521720 | 3.581 | -0.01 | -0.25 | 3.15 | 3.59 | 3.15 | 277841 |
| 1726262940 | 3.59 | 0.01 | 0.28 | 3.51 | 3.59 | 3.51 | 176713 |
