
Silver Spruce Resources Inc (PK) (SSEBF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0008 | -23.5294117647 | 0.0034 | 0.0034 | 0.0026 | 110515 | 0.00261086 | CS |
4 | -0.0001 | -3.7037037037 | 0.0027 | 0.005 | 0.0026 | 101601 | 0.00301166 | CS |
12 | -0.00175 | -40.2298850575 | 0.00435 | 0.005 | 0.0026 | 69970 | 0.00350308 | CS |
26 | -0.0036 | -58.064516129 | 0.0062 | 0.0092 | 0.0026 | 106388 | 0.00488712 | CS |
52 | -0.01235 | -82.6086956522 | 0.01495 | 0.018 | 0.0026 | 123984 | 0.00853175 | CS |
156 | -0.0287 | -91.6932907348 | 0.0313 | 0.0373 | 0.0026 | 121872 | 0.01416123 | CS |
260 | -0.0176 | -87.1287128713 | 0.0202 | 0.481 | 0.0026 | 97035 | 0.02469188 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987740 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
1741901340 | 0.0026 | -0.0008 | -23.53 | 0.0034 | 0.0034 | 0.0026 | 218030 |
1741818000 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1741731600 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1741645200 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1741386000 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 3000 |
1741299960 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1741213560 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1741127160 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1741040760 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1740781560 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1740695160 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1740608760 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1740522360 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1740435960 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1740176760 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1740090360 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
1740003960 | 0.0034 | -0.0016 | -32.00 | 0.0034 | 0.0034 | 0.0034 | 175000 |
1739917740 | 0.005 | 0.00092 | 22.55 | 0.0027 | 0.005 | 0.0027 | 10375 |
1739571720 | 0.00408 | 0 | 0.00 | 0.00408 | 0.00408 | 0.00408 | 0 |
1739485320 | 0.00408 | 0.00148 | 56.92 | 0.00408 | 0.00408 | 0.00408 | 67000 |
1739398920 | 0.0026 | -0.0023 | -46.94 | 0.0026 | 0.0026 | 0.0026 | 26500 |
1739312400 | 0.0049 | 0 | 0.00 | 0.0049 | 0.0049 | 0.0049 | 0 |
1739226000 | 0.0049 | 0.00086 | 21.29 | 0.004 | 0.005 | 0.004 | 290225 |
1738967280 | 0.00404 | 0 | 0.00 | 0.00404 | 0.00404 | 0.00404 | 0 |
1738880880 | 0.00404 | 0 | 0.00 | 0.00404 | 0.00404 | 0.00404 | 0 |
1738794480 | 0.00404 | 0 | 0.00 | 0.00404 | 0.00404 | 0.00404 | 0 |
1738708080 | 0.00404 | -0.00011 | -2.65 | 0.00404 | 0.00404 | 0.00404 | 6000 |
1738621740 | 0.00415 | 0 | 0.00 | 0.00415 | 0.00415 | 0.00415 | 240 |
1738362000 | 0.00415 | 0.00155 | 59.62 | 0.00415 | 0.00415 | 0.00415 | 175 |
1738276080 | 0.0026 | -0.0008 | -23.53 | 0.0026 | 0.0026 | 0.0026 | 5000 |
1738189740 | 0.0034 | -0.00109 | -24.28 | 0.0034 | 0.0034 | 0.0034 | 9000 |
1738103280 | 0.00449 | 0.00029 | 6.90 | 0.00449 | 0.00449 | 0.00449 | 225 |
1738016820 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
1737757620 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0042 | 0 |
1737671220 | 0.0042 | 0.0006 | 16.67 | 0.0042 | 0.0042 | 0.0042 | 159 |
1737584640 | 0.0036 | 0.0005 | 16.13 | 0.0036 | 0.0036 | 0.0036 | 4000 |
1737498540 | 0.0031 | -0.00038 | -10.92 | 0.0035 | 0.0035 | 0.0031 | 377000 |
1737152880 | 0.00348 | 0.00038 | 12.26 | 0.00345 | 0.00348 | 0.00345 | 70000 |
1737066120 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
1736979720 | 0.0031 | -0.0002 | -6.06 | 0.0026 | 0.0031 | 0.0026 | 11940 |
1736893560 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
1736807160 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
1736547960 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
1736375160 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
1736288760 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
1736202360 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
1735943160 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
1735856760 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
1735683960 | 0.0033 | -0.0005 | -13.16 | 0.0033 | 0.0033 | 0.0033 | 150008 |
1735597200 | 0.0038 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0038 | 0 |
1735338000 | 0.0038 | 0.0001 | 2.70 | 0.0038 | 0.0038 | 0.0038 | 350 |
1735252020 | 0.0037 | 0.0003 | 8.82 | 0.0037 | 0.0037 | 0.0037 | 450 |
1735078200 | 0.0034 | 0.0004 | 13.33 | 0.0047999 | 0.0047999 | 0.0034 | 224000 |
1734992400 | 0.003 | -0.00075 | -20.00 | 0.003 | 0.003 | 0.003 | 20000 |
1734733200 | 0.00375 | -0.00105 | -21.88 | 0.00435 | 0.00435 | 0.00375 | 10600 |
1734647340 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
1734560940 | 0.0047999 | 0.0010999 | 29.73 | 0.003864 | 0.0047999 | 0.003864 | 1362 |
1734474360 | 0.0037 | 0 | 0.00 | 0.0038 | 0.0038 | 0.0037 | 204000 |
1734388140 | 0.0037 | 0 | 0.00 | 0.0037 | 0.003975 | 0.0037 | 200001 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관