Pantheon Reources PLC (QX)【PTHRF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Pantheon Reources PLC (QX) (PTHRF)
Pantheon Reources PLC (QX) (PTHRF) 과거

Pantheon Reources PLC (QX) (PTHRF)

0.7701

0.0401

(5.49%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0701	10.0142857143	0.7	0.83074	0.683	554459	0.76271227	CS
4	0.3151	69.2527472527	0.455	0.83074	0.44	765632	0.64406296	CS
12	0.4411	134.072948328	0.329	0.83074	0.295	667910	0.46822378	CS
26	0.5401	234.826086957	0.23	0.83074	0.1901	459455	0.39481857	CS
52	0.4401	133.363636364	0.33	0.83074	0.19	409799	0.379873	CS
156	-0.9299	-54.7	1.7	1.99	0.1244	497092	0.73273814	CS
260	0.5201	208.04	0.25	5.21	0.0476	448209	0.78469667	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.7701	0.0401	5.49	0.759	0.786	0.741	448831
1739485320	0.73	-0.015	-2.01	0.743	0.749	0.7099	319538
1739398920	0.745	-0.013	-1.72	0.741	0.761	0.7198	280001
1739312940	0.758	-0.0485	-6.01	0.792	0.792	0.75	428978
1739226000	0.8065	0.1065	15.21	0.75	0.83074	0.724	1190516
1738967160	0.7	0.0018	0.26	0.7	0.719	0.683	553261
1738880400	0.6982	0.0132	1.93	0.715	0.715	0.6899999	303844
1738794000	0.685	-0.03	-4.20	0.701	0.702	0.675	772572
1738708080	0.715	-0.005	-0.69	0.699	0.718	0.68	780812
1738621740	0.72	0.08625	13.61	0.668	0.736	0.65	1006832
1738362000	0.63375	0.05375	9.27	0.576	0.65	0.576	515581
1738276080	0.58	-0.0155	-2.60	0.585	0.585	0.5617	253078
1738189740	0.5955	-0.0195	-3.17	0.61	0.61	0.58	315223
1738103280	0.615	-0.019	-3.00	0.63	0.638	0.61	1090450
1738016820	0.634	-0.008	-1.25	0.636	0.64	0.606	965552
1737757440	0.642	0.047	7.90	0.619	0.65	0.6	1537257
1737671220	0.595	-0.007	-1.16	0.573	0.599	0.551	749358
1737584640	0.602	0.117	24.12	0.586	0.622	0.558	1476983
1737498540	0.485	0.031	6.83	0.4874	0.499	0.468	1707951
1737152880	0.454	-0.0082	-1.77	0.455	0.455	0.44	299216
1737066420	0.4622	0.0012	0.26	0.448	0.466	0.43949	601246
1736979720	0.461	0.003	0.66	0.453	0.464	0.441	106974
1736893380	0.458	0.018	4.09	0.46	0.485	0.441	685899
1736806800	0.44	0	0.00	0.44	0.453	0.4325	408695
1736547720	0.44	0.02	4.76	0.439	0.45	0.42	1118577
1736375340	0.42	0	0.00	0.428	0.428	0.4089999	383761
1736288940	0.42	0.0475	12.75	0.389	0.442	0.389	995527
1736202360	0.3725	0.0105	2.90	0.376	0.384	0.361	387086
1735942980	0.362	0	0.00	0.3616	0.37	0.35	271470
1735856700	0.362	-0.013	-3.47	0.368	0.368	0.343	76582
1735683960	0.375	0	0.00	0.39	0.39	0.357	283014
1735597740	0.375	0.0270001	7.76	0.36	0.4	0.352	1040172
1735338000	0.3479999	0.0043999	1.28	0.35	0.368	0.3435	227729
1735252020	0.3436	0.0016	0.47	0.34	0.35	0.328	255469
1735078200	0.342	0.0155	4.75	0.33	0.36	0.325	378850
1734992400	0.3265	-0.00345	-1.05	0.333	0.333	0.32	127291
1734733200	0.32995	-0.00905	-2.67	0.331	0.335	0.319	486963
1734646800	0.339	0.0158	4.89	0.327	0.34	0.327	535999
1734560940	0.3232	-0.0118	-3.52	0.333	0.3377	0.3232	2011532
1734474360	0.335	-0.01466	-4.19	0.341	0.341	0.316	498135
1734388140	0.34966	-0.00284	-0.81	0.352	0.355	0.3421	466313
1734128940	0.3525	-0.0105	-2.89	0.3508	0.36	0.3423	231537
1734042480	0.363	0.036	11.01	0.35	0.363	0.335	244385
1733955900	0.327	-0.0255	-7.23	0.3451	0.3451	0.317	3372605
1733869200	0.3525	0.045	14.63	0.3555	0.3564	0.32925	1119194
1733782800	0.3075	0.0055	1.82	0.3035	0.312	0.295	290631
1733523600	0.302	-0.017	-5.33	0.31	0.315	0.3	528261
1733437500	0.319	0.013	4.25	0.305	0.322	0.305	1716955
1733350980	0.306	-0.0065	-2.08	0.318	0.318	0.296	386887
1733264700	0.3125	0.0005	0.16	0.3143	0.315	0.3	632989
1733178180	0.312	-0.0026	-0.83	0.3136	0.315	0.305	389257
1732918200	0.3146	-0.0054	-1.69	0.32	0.32	0.31	50544
1732746540	0.32	0.01	3.23	0.32	0.32	0.31	207190
1732660140	0.31	-0.015	-4.62	0.318	0.318	0.3	871747
1732573560	0.325	0.0055	1.72	0.32	0.3499	0.309	342390
1732314000	0.3195	-0.018	-5.33	0.329	0.329	0.311	456173
1732227900	0.3375	0.0075	2.27	0.328	0.34	0.3125	545813
1732141740	0.33	-0.028	-7.82	0.331	0.342	0.33	369747
1732054800	0.358	0.00294	0.83	0.355	0.36205	0.34941	685288
1731968640	0.35506	0.00506	1.45	0.362	0.368	0.355	538449

Pantheon Reources (QX)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Occidental Petroleum

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관