Sidney Resources Corp (PK)【SDRC】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
Sidney Resources Corp (PK) (SDRC)
Sidney Resources Corp (PK) (SDRC) 과거

Sidney Resources Corp (PK) (SDRC)

0.2934

0.01931

(7.05%)

마감 25 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0174	6.30434782609	0.276	0.2945	0.246	131941	0.26528442	CS
4	0.0414	16.4285714286	0.252	0.352	0.2401	136839	0.2875471	CS
12	-0.0716	-19.6164383562	0.365	0.394	0.22	128880	0.29561102	CS
26	-0.0566	-16.1714285714	0.35	0.394	0.1911	163071	0.2775037	CS
52	-0.0267	-8.34114339269	0.3201	0.4297	0.142	160199	0.29666708	CS
156	0.08175	38.6250885897	0.21165	0.5	0.0921	207010	0.22140643	CS
260	0.2634	878	0.03	0.5	0.0103	321200	0.13070903	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740435600	0.2934	0.01931	7.05	0.2849999	0.2945	0.2615	86632
1740176400	0.27409	0.00859	3.24	0.279	0.2824	0.265	131253
1740090480	0.2655	0.0005	0.19	0.258	0.2824999	0.2555	95512
1740003960	0.265	0.0045	1.73	0.269	0.27	0.255	58612
1739917740	0.2605	-0.0239	-8.40	0.276	0.287	0.246	242386
1739572020	0.2844	-0.0014	-0.49	0.29	0.29	0.276	77921
1739485320	0.2858	-0.0042	-1.45	0.287	0.3	0.276	56577
1739398920	0.29	-0.02963	-9.27	0.325	0.325	0.2761	104665
1739312940	0.31963	-0.0037	-1.14	0.32284	0.3275	0.3071	102606
1739226000	0.32333	-0.01667	-4.90	0.3114	0.34	0.3114	39636
1738967160	0.34	0.019	5.92	0.329	0.352	0.3215	125998
1738880400	0.321	0.011	3.55	0.329	0.329	0.31	64204
1738794000	0.31	-0.018	-5.49	0.328	0.328	0.2785	135270
1738708080	0.328	0.013	4.13	0.31	0.328	0.2995	229338
1738621740	0.315	0.035	12.50	0.2849999	0.328	0.2829999	142262
1738362000	0.28	0.0114	4.24	0.274	0.29	0.272	103061
1738276080	0.2686	0.0056	2.13	0.2411	0.293	0.2411	421500
1738189740	0.263	-0.0156	-5.60	0.2561	0.2749	0.2401	182660
1738103280	0.2786	0.01605	6.11	0.2551	0.2786	0.255	159422
1738016820	0.26255	-0.013335	-4.83	0.252	0.279	0.252	127061
1737757440	0.275885	0.02181	8.58	0.26	0.279	0.25775	156141
1737671220	0.254075	-0.005925	-2.28	0.251	0.26975	0.251	128761
1737584640	0.26	-0.0005	-0.19	0.253	0.27	0.253	44759
1737498540	0.2605	-0.0135	-4.93	0.2819999	0.2819999	0.251	131666
1737152880	0.274	0.0045	1.67	0.2562999	0.2849999	0.2562999	216335
1737066420	0.2695	0.0245	10.00	0.2453	0.2695	0.2411	111378
1736979720	0.245	-0.0005	-0.20	0.241	0.2475	0.241	25080
1736893380	0.2455	-0.0056	-2.23	0.251	0.259	0.22	312279
1736806800	0.2511	-0.01445	-5.44	0.2611	0.26555	0.2511	49020
1736547720	0.26555	-0.00445	-1.65	0.27	0.2865	0.2611	23672
1736375340	0.27	-0.00485	-1.76	0.26906	0.28715	0.2611	7699
1736288940	0.27485	-0.01515	-5.22	0.2899	0.2899	0.25	86388
1736202360	0.29	0	0.00	0.266	0.29	0.266	25944
1735942980	0.29	0.01975	7.31	0.27255	0.292	0.2558	177612
1735856700	0.27025	-0.00975	-3.48	0.28	0.28275	0.24775	137845
1735683960	0.28	0.00705	2.58	0.2705	0.28	0.2455	451558
1735597740	0.27295	-0.01705	-5.88	0.29	0.29	0.2705	63242
1735338000	0.29	0.02	7.41	0.262	0.31	0.262	19840
1735252020	0.27	-0.025	-8.47	0.29	0.29	0.264	54530
1735078200	0.295	0.016	5.73	0.31	0.31	0.279	281600
1734992400	0.279	-0.024735	-8.14	0.3	0.3	0.2715	377884
1734733200	0.303735	-0.017265	-5.38	0.34	0.34	0.2935	236490
1734646800	0.321	-0.0265	-7.63	0.3547	0.3547	0.32	89952
1734560940	0.3474999	-0.0122	-3.39	0.35422	0.364	0.33385	68354
1734474360	0.3597	-0.0103	-2.78	0.3555	0.36108	0.3401	51685
1734388140	0.37	0.0075	2.07	0.3789	0.3789	0.3555	216144
1734128940	0.3625	-0.0075	-2.03	0.379	0.379	0.355	55818
1734042480	0.37	0.007	1.93	0.3789	0.3789	0.36	139383
1733955900	0.363	-0.00695	-1.88	0.3787	0.3787	0.3508	31665
1733869200	0.36995	5.0E-5	0.01	0.349	0.37	0.3376	48323
1733782800	0.3699	0.0049	1.34	0.3301	0.3819	0.3301	72210
1733523600	0.365	-0.0163	-4.27	0.39	0.394	0.365	81435
1733437500	0.3812999	0.0365499	10.60	0.38	0.3812999	0.325	104747
1733350980	0.34475	0.00975	2.91	0.3301	0.36	0.325	187464
1733264700	0.335	-0.0124	-3.57	0.3202	0.365	0.3202	126840
1733178180	0.3474	-0.0176	-4.82	0.365	0.365	0.33375	94690
1732918200	0.365	0	0.00	0.36275	0.3747	0.353	64410
1732746540	0.365	0.02575	7.59	0.387	0.387	0.335	321985
1732660140	0.33925	0.00105	0.31	0.355	0.355	0.32	56792
1732573560	0.3382	-0.0125	-3.56	0.3514	0.3514	0.33	82134

Sidney Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관