QMC Quantum Minerals Corporation (PK)【QMCQF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
QMC Quantum Minerals Corporation (PK) (QMCQF)
QMC Quantum Minerals Corporation (PK) (QMCQF) 과거

QMC Quantum Minerals Corporation (PK) (QMCQF)

0.0395

0.00395

(11.11%)

마감 04 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00545	16.0058737151	0.03405	0.047	0.0315	49192	0.03843951	CS
4	0.0045	12.8571428571	0.035	0.047	0.0313	41243	0.03951018	CS
12	-0.02175	-35.5102040816	0.06125	0.0625	0.0313	24622	0.04175069	CS
26	-0.0181	-31.4236111111	0.0576	0.0661	0.0313	18892	0.04711248	CS
52	-0.02865	-42.0396184886	0.06815	0.091	0.0313	17365	0.05273138	CS
156	-0.1345	-77.2988505747	0.174	0.271	0.0313	19830	0.12187951	CS
260	-0.0275	-41.0447761194	0.067	0.4717	0.0313	56940	0.19683915	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264700	0.0395	0.00395	11.11	0.047	0.047	0.0315	39111
1733178180	0.03555	-0.0076	-17.61	0.0429999	0.0429999	0.0320999	112246
1732918200	0.04315	0.0059	15.84	0.0413	0.0433	0.04062	71021
1732746540	0.03725	-0.00065	-1.72	0.0381	0.0381	0.03725	4500
1732660140	0.0379	0.0015	4.12	0.0340499	0.0379	0.0340499	9000
1732573560	0.0364	0.0014	4.00	0.03735	0.03735	0.0364	3144
1732314000	0.035	-0.001	-2.78	0.04115	0.04192	0.035	77157
1732227900	0.036	-0.0042	-10.45	0.036	0.036	0.036	20000
1732141740	0.0402	0.0018001	4.69	0.03975	0.0402	0.03975	7375
1732055040	0.0383999	0	0.00	0.0383999	0.0383999	0.0383999	0
1731968640	0.0383999	-0.0057	-12.93	0.04014	0.04014	0.038	3263
1731709260	0.0441	0.0063	16.67	0.03315	0.0441	0.03315	226300
1731622800	0.0378	-0.0041	-9.79	0.0313	0.0378	0.0313	66775
1731536760	0.0419	0.0009	2.20	0.041	0.0419	0.041	11000
1731450480	0.041	0.001	2.50	0.0422	0.0422	0.035	26300
1731363600	0.04	0.005	14.29	0.03818	0.04	0.03818	3245
1731104400	0.035	-0.0003	-0.85	0.0369	0.0369	0.035	5200
1731018540	0.0353	-0.0027	-7.11	0.035	0.0377	0.035	64500
1730931600	0.038	0.003	8.57	0.03867	0.04	0.0375	27350
1730845680	0.035	-0.0005	-1.41	0.035	0.035	0.035	4000
1730755620	0.0354999	0	0.00	0.0354999	0.0354999	0.0354999	0
1730496420	0.0354999	0.0004999	1.43	0.0354999	0.0354999	0.0354999	2500
1730409780	0.035	-0.0035	-9.09	0.035	0.035	0.035	4027
1730323500	0.0385	-0.0025	-6.10	0.05	0.05	0.0313	28400
1730237280	0.041	0.0041	11.11	0.041	0.041	0.041	1000
1730150880	0.0369	-0.00125	-3.28	0.0386499	0.046	0.0369	20218
1729891500	0.03815	0	0.00	0.0313	0.03952	0.0313	3750
1729805160	0.03815	-0.00165	-4.15	0.0373	0.03815	0.0373	2987
1729718940	0.0398	0.00045	1.14	0.0398	0.0398	0.0398	8000
1729632300	0.03935	-0.0051	-11.47	0.039	0.0414	0.039	19000
1729545600	0.04445	0.00245	5.83	0.03925	0.04445	0.039	11536
1729286400	0.042	-0.0002	-0.47	0.0313	0.0439	0.0313	67800
1729200000	0.0422	0.0027	6.84	0.0423	0.0423	0.039	22000
1729113960	0.0395	-0.00263	-6.24	0.0394	0.0395	0.0358	19429
1729027680	0.04213	-0.00212	-4.79	0.0395	0.04304	0.0395	20100
1728941100	0.04425	0	0.00	0.04425	0.04425	0.04425	0
1728681900	0.04425	-0.00045	-1.01	0.0442	0.04425	0.0394	28200
1728595560	0.0446999	-0.00212	-4.53	0.0446999	0.0446999	0.0446999	10749
1728508800	0.04682	0.00578	14.08	0.0394	0.04682	0.0394	44760
1728422580	0.04104	0.00104	2.60	0.04265	0.04265	0.04104	28500
1728336000	0.04	-0.0025	-5.88	0.04	0.04	0.03958	20850
1728077220	0.0425	-0.00432	-9.23	0.0425	0.0425	0.0425	100
1727990760	0.04682	-0.00012	-0.26	0.04682	0.04682	0.04682	58000
1727904000	0.04694	0.00694	17.35	0.0400999	0.04824	0.04	13760
1727818140	0.04	-0.0046	-10.31	0.04	0.04552	0.04	2455
1727731200	0.0446	0	0.00	0.0446	0.0446	0.0446	0
1727472000	0.0446	-0.0016	-3.46	0.0446	0.0446	0.0446	500
1727386200	0.0462	-0.001	-2.12	0.0436	0.04875	0.0436	6750
1727299200	0.0472	0.0034	7.76	0.0439	0.0472	0.0439	11200
1727212800	0.0438	-0.0062	-12.40	0.0394	0.0438	0.0394	950
1727126940	0.05	0	0.00	0.05	0.05375	0.05	26400
1726867200	0.05	0	0.00	0.05	0.05	0.05	425
1726781220	0.05	-0.00496	-9.02	0.05	0.05	0.05	6250
1726694460	0.05496	0.00046	0.84	0.0553	0.0553	0.0508	19400
1726608240	0.0545	-0.00175	-3.11	0.05	0.0625	0.05	33100
1726521720	0.05625	0.00625	12.50	0.05505	0.05625	0.0502	13400
1726262940	0.05	-0.0073	-12.74	0.05	0.05	0.05	999
1726176300	0.0573	0	0.00	0.0573	0.0573	0.0573	0
1726089900	0.0573	0	0.00	0.0573	0.0573	0.0573	0
1726003500	0.0573	0.007175	14.31	0.06125	0.06125	0.0573	5100
1725917160	0.050125	-0.008227	-14.10	0.06175	0.06175	0.050125	14682
1725658020	0.058352	0.001602	2.82	0.0559	0.058352	0.0559	4000
1725571440	0.05675	0.00275	5.09	0.05675	0.05675	0.05675	860
1725485040	0.054	-0.002	-3.57	0.05	0.054	0.05	2200

QMC Quantum Minerals (PK)

Georgia Capital (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관