Hot Features
프리미엄
Patriot Battery Metals Inc (QX) (PMETF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.177 | 10.1142857143 | 1.75 | 1.97 | 1.65 | 114980 | 1.72690971 | CS |
| 4 | -0.5625 | -22.594898574 | 2.4895 | 2.56 | 1.65 | 51129 | 1.8843311 | CS |
| 12 | 0.177 | 10.1142857143 | 1.75 | 3.4628 | 1.65 | 37452 | 2.36844872 | CS |
| 26 | -4.118 | -68.1224152192 | 6.045 | 6.045 | 1.65 | 33477 | 3.07487099 | CS |
| 52 | -5.443 | -73.8534599729 | 7.37 | 7.76 | 1.65 | 34039 | 4.41848256 | CS |
| 156 | 1.557 | 420.810810811 | 0.37 | 13.38 | 0.3652 | 58030 | 4.41844057 | CS |
| 260 | 1.557 | 420.810810811 | 0.37 | 13.38 | 0.3652 | 58030 | 4.41844057 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918200 | 1.927 | 0.23 | 13.29 | 1.7535 | 1.97 | 1.7535 | 13963 |
| 1732746540 | 1.701 | 0 | 0.06 | 1.6695 | 1.72 | 1.663 | 15936 |
| 1732660140 | 1.7 | -0.03 | -1.45 | 1.72 | 1.74 | 1.65 | 62390 |
| 1732573560 | 1.725 | -0.05 | -2.82 | 1.75 | 1.784 | 1.725 | 367530 |
| 1732314000 | 1.775 | -0.1 | -5.43 | 1.78 | 1.8 | 1.72 | 38196 |
| 1732227900 | 1.877 | 0.12 | 6.65 | 1.74 | 1.918005 | 1.7 | 43508 |
| 1732141740 | 1.76 | -0.06 | -3.03 | 1.79 | 1.79 | 1.737 | 51946 |
| 1732054800 | 1.815 | -0.06 | -2.94 | 1.82 | 1.8695 | 1.79 | 27444 |
| 1731968640 | 1.87 | -0.01 | -0.72 | 1.9 | 1.915 | 1.87 | 60108 |
| 1731709260 | 1.8835 | -0.15 | -7.22 | 1.915 | 1.92 | 1.86 | 74943 |
| 1731622800 | 2.0299999 | -0.11 | -5.14 | 2.14 | 2.14 | 2 | 30758 |
| 1731536760 | 2.14 | -0.04 | -1.83 | 2.2 | 2.22 | 2.14 | 19727 |
| 1731450480 | 2.18 | -0.15 | -6.28 | 2.56 | 2.56 | 2.1589999 | 29132 |
| 1731363600 | 2.326 | 0.01 | 0.26 | 2.306 | 2.336 | 2.2625 | 29572 |
| 1731104400 | 2.32 | -0.11 | -4.37 | 2.34 | 2.34 | 2.285 | 24739 |
| 1731018540 | 2.426 | 0.04 | 1.69 | 2.38 | 2.426 | 2.34 | 33373 |
| 1730931600 | 2.3857 | -0.11 | -4.57 | 2.4601 | 2.4601 | 2.3857 | 25997 |
| 1730845680 | 2.5 | 0.04 | 1.83 | 2.4415 | 2.5047 | 2.4415 | 10750 |
| 1730759160 | 2.455 | -0.07 | -2.85 | 2.4895 | 2.49 | 2.45 | 11346 |
| 1730496420 | 2.527 | 0.07 | 2.72 | 2.529 | 2.563 | 2.5 | 11037 |
| 1730409780 | 2.46 | -0.12 | -4.65 | 2.505 | 2.505 | 2.46 | 27190 |
| 1730323500 | 2.58 | 0.02 | 0.76 | 2.6 | 2.6 | 2.547 | 20326 |
| 1730237280 | 2.5605 | -0.07 | -2.64 | 2.95 | 2.95 | 2.525 | 19041 |
| 1730150880 | 2.63 | 0.04 | 1.43 | 2.58 | 2.6934999 | 2.58 | 50434 |
| 1729891500 | 2.593 | 0.11 | 4.56 | 2.5200999 | 2.603 | 2.5200999 | 34302 |
| 1729805160 | 2.48 | 0.05 | 2.20 | 2.45 | 2.511 | 2.44 | 36839 |
| 1729718940 | 2.4265 | -0.3 | -10.89 | 2.6509999 | 2.6549999 | 2.416 | 43504 |
| 1729632300 | 2.723 | 0.07 | 2.75 | 2.65 | 2.74 | 2.65 | 21061 |
| 1729545600 | 2.65 | -0.2 | -7.02 | 2.66 | 2.8 | 2.63 | 20172 |
| 1729286400 | 2.85 | 0.08 | 2.87 | 2.83 | 2.895 | 2.83 | 15019 |
| 1729200000 | 2.7705 | -0.14 | -4.79 | 2.91 | 2.92 | 2.6939 | 49876 |
| 1729113960 | 2.91 | -0.02 | -0.68 | 2.915 | 3.04 | 2.8915 | 52618 |
| 1729027680 | 2.93 | -0.13 | -4.25 | 2.96 | 2.96 | 2.9 | 34276 |
| 1728941220 | 3.06 | -0.06 | -1.89 | 3.12 | 3.12 | 3.06 | 5592 |
| 1728681900 | 3.119 | 0.06 | 1.93 | 3.08 | 3.132 | 3.075 | 10808 |
| 1728595560 | 3.06 | -0.13 | -3.92 | 3.17 | 3.17 | 2.99 | 23948 |
| 1728508800 | 3.185 | 0.17 | 5.46 | 3.08 | 3.2195 | 3.0299999 | 12540 |
| 1728422580 | 3.02 | -0.26 | -7.93 | 3.12 | 3.14 | 2.975 | 75237 |
| 1728336000 | 3.2799999 | 0.19 | 6.15 | 3.0099999 | 3.4628 | 3.0099999 | 100113 |
| 1728077220 | 3.09 | -0.01 | -0.32 | 3.1 | 3.15 | 3.07 | 17297 |
| 1727990760 | 3.1 | -0.15 | -4.47 | 3.08 | 3.14 | 3.08 | 16360 |
| 1727904000 | 3.245 | 0.22 | 7.19 | 3.25 | 3.25 | 3.201 | 25884 |
| 1727818140 | 3.0273 | -0.08 | -2.66 | 3 | 3.0339999 | 2.96 | 19194 |
| 1727731380 | 3.11 | 0.18 | 6.14 | 3.11 | 3.12 | 3.091 | 23813 |
| 1727472000 | 2.93 | 0.14 | 5.04 | 2.92 | 2.943 | 2.91 | 22348 |
| 1727386200 | 2.7895 | 0.12 | 4.64 | 2.817 | 2.817 | 2.75 | 28665 |
| 1727299200 | 2.6657 | -0.03 | -1.27 | 2.66 | 2.736 | 2.6469999 | 11039 |
| 1727212800 | 2.7 | 0.34 | 14.16 | 2.5299999 | 2.73 | 2.5299999 | 45792 |
| 1727126940 | 2.365 | -0.12 | -4.64 | 2.463 | 2.483 | 2.365 | 40679 |
| 1726867200 | 2.48 | -0.14 | -5.34 | 2.37 | 2.54 | 2.37 | 28455 |
| 1726781220 | 2.62 | 0.12 | 4.80 | 2.585 | 2.6605 | 2.585 | 19807 |
| 1726694460 | 2.5 | -0.3 | -10.70 | 2.87 | 2.87 | 2.47 | 48918 |
| 1726608240 | 2.7995 | 0.2 | 7.55 | 2.64 | 2.8005 | 2.64 | 4456 |
| 1726521720 | 2.603 | 0.02 | 0.91 | 2.6 | 2.6725 | 2.5299999 | 17964 |
| 1726262940 | 2.5795 | -0.21 | -7.46 | 2.682 | 2.69 | 2.5795 | 21975 |
| 1726176540 | 2.7875 | 0.19 | 7.50 | 2.64 | 2.823 | 2.64 | 21805 |
| 1726090140 | 2.593 | 0.28 | 12.25 | 2.33 | 2.6195 | 2.3258 | 52145 |
| 1726003500 | 2.31 | -0.04 | -1.70 | 2.3214 | 2.341 | 2.29 | 31686 |
| 1725917160 | 2.35 | -0.14 | -5.62 | 1.75 | 2.55 | 1.75 | 75966 |
| 1725658020 | 2.49 | -0.15 | -5.68 | 2.6 | 2.61 | 2.4604 | 80309 |
| 1725571440 | 2.64 | -0.15 | -5.38 | 2.6549999 | 2.6629999 | 2.64 | 15376 |
| 1725485040 | 2.79 | -0.03 | -0.89 | 2.66 | 2.83 | 2.65 | 6570 |
| 1725398880 | 2.815 | -0.31 | -9.86 | 3 | 3 | 2.8 | 27785 |
