Sierra Madre Gold and Silver Ltd (QX)【SMDRF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Sierra Madre Gold and Silver Ltd (QX) (SMDRF)
Sierra Madre Gold and Silver Ltd (QX) (SMDRF) 과거

Sierra Madre Gold and Silver Ltd (QX) (SMDRF)

0.4388

0.00

( 0.00% )

업데이트: 23:58:46

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.019	4.52596474512	0.4198	0.4485	0.41	20177	0.42270363	CS
4	0.0656	17.5777063237	0.3732	0.4485	0.32	38412	0.3855838	CS
12	0.1276	41.0025706941	0.3112	0.4485	0.293	24350	0.36999803	CS
26	0.1139	35.0569405971	0.3249	0.4961	0.293	34378	0.38231997	CS
52	0.2139	95.1089373055	0.2249	0.4961	0.1865	31055	0.34364032	CS
156	0.024	5.78592092575	0.4148	0.66	0.1865	28664	0.34011615	CS
260	-0.2712	-38.1971830986	0.71	0.7935	0.1865	26764	0.34856425	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740090360	0.4388	0	0.00	0.4388	0.4388	0.4388	0
1740003960	0.4388	0.0121	2.84	0.4485	0.4485	0.4388	9875
1739917740	0.4267	0.0167001	4.07	0.4312	0.4413	0.42395	29015
1739572020	0.4099999	0.0016999	0.42	0.4198	0.4268	0.4099999	21640
1739485320	0.4083	-0.0217	-5.05	0.4083	0.4083	0.4083	200
1739398920	0.43	0	0.00	0.43	0.43	0.43	20000
1739312940	0.43	-0.01	-2.27	0.43	0.43	0.43	2700
1739226000	0.44	0.02765	6.71	0.4453	0.4453	0.4208	101163
1738967160	0.41235	0.0023501	0.57	0.3933	0.44265	0.3933	47600
1738880400	0.4099999	-0.0001	-0.02	0.4205	0.4205	0.4099999	2500
1738794000	0.4101	0.0301	7.92	0.3866	0.4101	0.3866	5200
1738708080	0.38	0.01085	2.94	0.37385	0.4	0.37	120400
1738621740	0.36915	-0.00305	-0.82	0.36915	0.36915	0.36915	10000
1738362000	0.3721999	-0.009146	-2.40	0.3936	0.3936	0.37	117500
1738276080	0.381346	0.061346	19.17	0.381346	0.381346	0.381346	2620
1738189740	0.32	-0.05435	-14.52	0.39	0.39	0.32	114582
1738103280	0.37435	0.00785	2.14	0.37435	0.37435	0.37435	100
1738016820	0.3665	-0.0335	-8.38	0.3751	0.39	0.3665	45835
1737757440	0.4	0.03	8.11	0.3731999	0.4	0.3665	40491
1737671220	0.37	-0.0025	-0.67	0.37	0.37	0.37	1000
1737584640	0.3725	-0.0085	-2.23	0.3725	0.3725	0.3725	5000
1737498540	0.381	0.0047	1.25	0.4122	0.4122	0.3792	8250
1737152880	0.3763	-0.0037	-0.97	0.381235	0.381235	0.3763	2700
1737066120	0.38	0	0.00	0.38	0.38	0.38	0
1736979720	0.38	0.0183	5.06	0.38	0.38	0.38	5000
1736893380	0.3617	0.0117	3.34	0.39895	0.39895	0.3617	30400
1736806800	0.35	0.001	0.29	0.3449999	0.35	0.3449999	78835
1736547720	0.349	0.029	9.06	0.33	0.35	0.33	34741
1736375340	0.32	0.0017	0.53	0.3158	0.32	0.3158	2635
1736288940	0.3183	-0.0142	-4.27	0.32395	0.338	0.31	56602
1736202360	0.3325	-0.0025	-0.75	0.3151	0.3449999	0.315	53370
1735942980	0.335	0.016	5.02	0.32	0.335	0.32	10630
1735856700	0.319	-0.03245	-9.23	0.316	0.3275	0.316	20650
1735683960	0.35145	0.03645	11.57	0.35874	0.35874	0.35145	1110
1735597740	0.315	-0.03395	-9.73	0.3206	0.35445	0.315	6700
1735337400	0.34895	0	0.00	0.34895	0.34895	0.34895	0
1735251000	0.34895	0	0.00	0.34895	0.34895	0.34895	0
1735078200	0.34895	-0.0099	-2.76	0.34895	0.34895	0.34895	5000
1734992400	0.35885	0.01215	3.50	0.35885	0.35885	0.35885	525
1734733200	0.3467	-0.0558	-13.86	0.318	0.3520499	0.318	8125
1734646800	0.4025	0.0425	11.81	0.3501	0.4025	0.3501	50000
1734560940	0.36	0.0067	1.90	0.363	0.363	0.36	4650
1734474360	0.3533	0	0.00	0.36084	0.36084	0.3533	6264
1734388140	0.3533	0	0.00	0.3533	0.3533	0.3533	1000
1734128940	0.3533	-0.005347	-1.49	0.36	0.36	0.32912	5854
1734042480	0.358647	-0.001353	-0.38	0.36	0.36	0.3462	6110
1733955900	0.36	-0.0057	-1.56	0.3625	0.3675	0.36	11925
1733869200	0.3657	0.0215	6.25	0.33824	0.3754	0.33824	47505
1733782800	0.3442	0.0256	8.04	0.3442	0.3442	0.3442	125
1733523600	0.3186	-0.0205	-6.05	0.311441	0.3186	0.311441	11011
1733437500	0.3391	0.0013	0.38	0.293	0.3391	0.293	24772
1733350980	0.3378	0.0311001	10.14	0.34295	0.35045	0.3246	7800
1733264700	0.3066999	-0.03115	-9.22	0.31	0.31	0.3066999	750
1733178180	0.33785	0.03775	12.58	0.3111999	0.33785	0.3111999	17050
1732919340	0.3001	0	0.00	0.3001	0.3001	0.3001	0
1732746540	0.3001	-0.0172	-5.42	0.3189	0.3189	0.3001	10000
1732659960	0.3173	0	0.00	0.3173	0.3173	0.3173	0
1732573560	0.3173	-0.00685	-2.11	0.325	0.325	0.3001	7168
1732314000	0.32415	0.02415	8.05	0.3328	0.3328	0.32415	9560
1732227900	0.3	-0.025	-7.69	0.3137	0.3137	0.3	857

Sierra Madre Gold and Si... (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관