Recharge Resources Ltd (PK)【RECHF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Recharge Resources Ltd (PK) (RECHF)
Recharge Resources Ltd (PK) (RECHF) 과거

Recharge Resources Ltd (PK) (RECHF)

0.038885

0.00209

( 5.67% )

업데이트: 03:25:54

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001115	-2.7875	0.04	0.0456	0.035385	34132	0.03748063	CS
4	0.001385	3.69333333333	0.0375	0.0456	0.032	27671	0.03669115	CS
12	-0.011115	-22.23	0.05	0.05234	0.032	35808	0.03871585	CS
26	-0.061115	-61.115	0.1	0.12	0.032	42979	0.06006141	CS
52	-0.191115	-83.0934782609	0.23	0.3651	0.032	51126	0.15796664	CS
156	-0.301115	-88.5632352941	0.34	2.1	0.032	161196	0.4818305	CS
260	-0.301115	-88.5632352941	0.34	2.1	0.032	161196	0.4818305	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727386200	0.0368	-0.0025	-6.36	0.0417999	0.0417999	0.0368	79560
1727299200	0.0393	0.0016	4.24	0.04	0.0456	0.0393	23469
1727212800	0.0377	-0.00055	-1.44	0.0377	0.0395	0.0377	48551
1727126940	0.03825	0.00175	4.79	0.03825	0.03825	0.0365	11150
1726867200	0.0365	0.0001	0.27	0.04	0.04	0.035385	7930
1726781220	0.0364	0.0016	4.60	0.032	0.04	0.032	16633
1726694460	0.0348	-0.0052	-13.00	0.0349	0.0379	0.0329	164706
1726608240	0.04	0.004	11.11	0.0322	0.04	0.0322	20359
1726521720	0.036	0.001	2.86	0.0361	0.0361	0.0349	9974
1726262940	0.035	-0.00521	-12.96	0.032179	0.0361	0.032179	11565
1726176540	0.04021	0.00521	14.89	0.0364	0.04021	0.0364	1256
1726090140	0.035	-0.0021	-5.66	0.0446	0.0446	0.0320999	9681
1726003500	0.0371	-0.0012	-3.13	0.035	0.0446	0.035	5175
1725917160	0.0383	0.0018	4.93	0.0446	0.0446	0.0320999	10752
1725658020	0.0365	-0.0041	-10.10	0.0406	0.0406	0.0365	13757
1725571440	0.0406	0.0013	3.31	0.0354999	0.0406	0.035	27623
1725485040	0.0393	-0.00035	-0.88	0.0381	0.0393	0.0381	11787
1725398880	0.03965	0.00365	10.14	0.0354999	0.041	0.0354999	9025
1725053340	0.036	-0.0015	-4.00	0.0375	0.0375	0.036	42800
1724966400	0.0375	0.0016	4.46	0.0365	0.04055	0.0365	17819
1724880360	0.0359	-0.0031	-7.95	0.0359	0.0417999	0.0359	67443
1724794080	0.039	-0.00056	-1.42	0.0359	0.04175	0.0359	2520
1724707740	0.03956	6.0E-5	0.15	0.0446	0.0446	0.039	63285
1724448480	0.0395	0.00274	7.45	0.0395	0.0399	0.0395	16557
1724362140	0.03676	6.0E-5	0.16	0.0364	0.04	0.036	120800
1724275380	0.0367	-0.0032	-8.02	0.0377549	0.03895	0.0367	34188
1724188800	0.0399	0.0025	6.68	0.0349	0.0399	0.0349	73353
1724102880	0.0374	-0.0026	-6.50	0.0399	0.0399	0.0349	83000
1723843740	0.04	0.00165	4.30	0.0349	0.04	0.0349	54200
1723756860	0.03835	0.00163	4.44	0.036025	0.03835	0.036025	2820
1723670820	0.03672	0.00132	3.73	0.0362	0.03672	0.0351	750
1723584360	0.0354	-0.00343	-8.83	0.0359	0.0359	0.0354	650
1723497900	0.03883	0.00083	2.18	0.0349	0.03883	0.0349	67745
1723238400	0.038	0.00135	3.68	0.0349	0.04	0.0349	30150
1723152000	0.03665	0.00175	5.01	0.036	0.03805	0.036	13658
1723065720	0.0349	0	0.00	0.03745	0.0386	0.0349	2775
1722979800	0.0349	-0.0031	-8.16	0.03847	0.03868	0.0349	39639
1722893340	0.038	-5.0E-5	-0.13	0.036	0.04	0.036	107251
1722634140	0.03805	-0.00195	-4.88	0.0388999	0.04	0.03805	32128
1722547620	0.04	0.00195	5.12	0.03883	0.04	0.0388	65674
1722461340	0.03805	-0.00195	-4.88	0.036	0.04	0.036	30853
1722374820	0.04	0.0019	4.99	0.036	0.04	0.036	23450
1722288180	0.0381	-0.0019	-4.75	0.04	0.04	0.03805	17588
1722029100	0.04	0.0039	10.80	0.03883	0.04	0.0388	36286
1721942400	0.0361	-0.0027	-6.96	0.036	0.0381	0.036	23243
1721856480	0.0388	0.0008	2.11	0.0361	0.0388	0.0361	3000
1721770140	0.038	0.002	5.56	0.036	0.038	0.036	9695
1721683740	0.036	-0.004	-10.00	0.036	0.04	0.036	18974
1721424180	0.04	0	0.00	0.04	0.04	0.038	74233
1721337960	0.04	-0.00195	-4.65	0.0431	0.05	0.0369	99316
1721251320	0.04195	-0.00395	-8.61	0.036	0.0479	0.036	33927
1721164920	0.0459	0.002049	4.67	0.0393	0.0459	0.0362	15125
1721078940	0.043851	0.001851	4.41	0.05	0.05	0.0434999	5500
1720819200	0.042	0.002	5.00	0.04279	0.0454	0.04	23761
1720733280	0.04	-0.0045	-10.11	0.042273	0.047	0.035	13052
1720646880	0.0445	0.0096	27.51	0.0417	0.0454699	0.035	45158
1720560540	0.0349	-0.0153	-30.48	0.0502	0.0509	0.0349	105043
1720473600	0.0502	-0.0005	-0.99	0.0511	0.052	0.0502	15195
1720214640	0.0507	-0.0023	-4.34	0.05	0.05234	0.05	97114
1720041000	0.053	-0.002	-3.64	0.055	0.055	0.0515	125350
1719955740	0.055	0.0040001	7.84	0.0525	0.055	0.0506	26900
1719868980	0.0509999	0.0005499	1.09	0.05	0.0525	0.05	21473
1719610020	0.05045	-0.004296	-7.85	0.055	0.055	0.05	104230
1719523200	0.054746	0.001746	3.29	0.0525	0.055	0.05	109093

Recharge Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관