Pacific Empire Minerals Corporation (PK)【PEMSF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Pacific Empire Minerals Corporation (PK) (PEMSF)
Pacific Empire Minerals Corporation (PK) (PEMSF) 과거

Pacific Empire Minerals Corporation (PK) (PEMSF)

0.02

-0.001

(-4.76%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00025	-1.23456790123	0.02025	0.0293	0.02	181951	0.022328	CS
4	5.0E-5	0.250626566416	0.01995	0.0293	0.018	131327	0.02113662	CS
12	-0.0015	-6.97674418605	0.0215	0.0293	0.0146	93303	0.02080285	CS
26	-0.002	-9.09090909091	0.022	0.0351	0.0146	84223	0.02260945	CS
52	-0.004464	-18.2472204055	0.024464	0.0611	0.0146	143021	0.03449895	CS
156	-0.01175	-37.0078740157	0.03175	0.0611	0.00655	125067	0.03420918	CS
260	-0.012887	-39.1856964758	0.032887	0.157	0.00655	101012	0.03615674	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.02	-0.001	-4.76	0.021	0.023	0.02	103054
1739485320	0.021	-0.0036	-14.63	0.0245	0.027006	0.021	216000
1739398920	0.0246	0.0041	20.00	0.0226	0.0246	0.0226	16246
1739312940	0.0205	-0.0051	-19.92	0.0293	0.0293	0.0205	342328
1739226000	0.0256	0.0044	20.75	0.022	0.0256	0.0207	284955
1738967160	0.0212	0.0031	17.13	0.02025	0.0242	0.02025	50227
1738880400	0.0181	-0.0004	-2.16	0.0181	0.0181	0.0181	10000
1738794000	0.0185	0.0005	2.78	0.0185	0.0185	0.0185	5000
1738708140	0.018	0	0.00	0.018	0.018	0.018	0
1738621740	0.018	-0.0029	-13.88	0.0193	0.0193	0.018	4525
1738362000	0.0208999	0.0001	0.48	0.018	0.0208999	0.018	370000
1738276140	0.0208	0	0.00	0.0208	0.0208	0.0208	0
1738189740	0.0208	0.0016001	8.33	0.0208	0.0208	0.01912	187730
1738103220	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1738016820	0.0191999	-0.0013	-6.34	0.018609	0.021	0.018	408895
1737757440	0.0205	-0.0004	-1.91	0.0205	0.0205	0.0205	5000
1737671040	0.0208999	0	0.00	0.0208999	0.0208999	0.0208999	0
1737584640	0.0208999	0.0015999	8.29	0.0193	0.0208999	0.0193	29000
1737498540	0.0193	0	0.00	0.0193	0.0193	0.0193	10000
1737152880	0.0193	0.000392	2.07	0.01995	0.01995	0.0193	30000
1737066120	0.018908	0	0.00	0.018908	0.018908	0.018908	0
1736979720	0.018908	-0.000592	-3.04	0.018908	0.018908	0.018908	20000
1736893200	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1736806800	0.0195	-0.001482	-7.06	0.02118	0.02118	0.0195	77500
1736548140	0.020982	0	0.00	0.020982	0.020982	0.020982	0
1736375340	0.020982	-0.001118	-5.06	0.0242	0.0242	0.020982	264081
1736288940	0.0221	-0.00138	-5.88	0.023	0.023	0.0202	132081
1736202360	0.02348	-0.00072	-2.98	0.0219	0.0242	0.0219	125000
1735942980	0.0242	0.0016	7.08	0.0235	0.0242	0.0231	59200
1735856700	0.0226	0.0014	6.60	0.0197	0.0226	0.0197	37628
1735683960	0.0212	0.00136	6.85	0.0242	0.0242	0.0212	126305
1735597740	0.01984	0.00024	1.22	0.0211	0.0211	0.0194499	156544
1735338000	0.0196	-0.0047	-19.34	0.02	0.0211	0.0178	180359
1735252020	0.0243	0.000725	3.08	0.0254999	0.0254999	0.0243	5703
1735078800	0.023575	0	0.00	0.023575	0.023575	0.023575	0
1734992400	0.023575	0	0.00	0.023575	0.023575	0.023575	0
1734733200	0.023575	0.001375	6.19	0.023575	0.023575	0.023575	300
1734647340	0.0222	0	0.00	0.0222	0.0222	0.0222	0
1734560940	0.0222	-0.00104	-4.48	0.0222	0.0222	0.0222	7500
1734474540	0.02324	0	0.00	0.02324	0.02324	0.02324	0
1734388140	0.02324	0	0.00	0.02324	0.02324	0.02324	0
1734128940	0.02324	0.00164	7.59	0.02324	0.02324	0.02324	10000
1734042300	0.0216	0	0.00	0.0216	0.0216	0.0216	0
1733955900	0.0216	0.0024001	12.50	0.0216	0.0216	0.0216	25000
1733869500	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1733783100	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1733523900	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1733437500	0.0191999	0.0014999	8.47	0.0191999	0.0191999	0.0191999	10000
1733351100	0.0177	0	0.00	0.0177	0.0177	0.0177	0
1733264700	0.0177	0.0001	0.57	0.0174	0.0177	0.0174	36449
1733178180	0.0176	0.0001	0.57	0.0176	0.0176	0.0176	1000
1732918200	0.0175	-0.0025	-12.50	0.0187	0.0187	0.0175	128368
1732746540	0.02	0.0054	36.99	0.0182	0.02	0.0182	75000
1732660140	0.0146	-0.00561	-27.76	0.0185999	0.0185999	0.0146	76000
1732573560	0.02021	-0.00129	-6.00	0.02021	0.02021	0.02021	20000
1732314000	0.0214999	0.0036999	20.79	0.0214999	0.0214999	0.0214999	1600
1732227900	0.0178	0	0.00	0.0178	0.0178	0.0178	3000
1732141440	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1732055040	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1731968640	0.0178	-0.0004	-2.20	0.02	0.02	0.0178	6000

Pacific Empire Minerals (PK)

Canada Tf 1,25% Gn30 Cad

Societe Generale Effekten

Tap Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관