Sovereign Metals Ltd (QX)【SVMLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Sovereign Metals Ltd (QX) (SVMLF)
Sovereign Metals Ltd (QX) (SVMLF) 과거

Sovereign Metals Ltd (QX) (SVMLF)

0.53

0.00

(0.00%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.53	0.5488	0.515	24033	0.53613215	CS
4	0.072	15.7205240175	0.458	0.5725	0.4525	17094	0.50879956	CS
12	-0.02	-3.63636363636	0.55	0.6586	0.4289	27709	0.48580234	CS
26	0.13	32.5	0.4	0.6586	0.3858	27436	0.47407668	CS
52	0.2325	78.1512605042	0.2975	0.6586	0.281	26519	0.43829893	CS
156	-2.7557	-83.8694950848	3.2857	3.2857	0.0039	24889	0.40546076	CS
260	-2.7557	-83.8694950848	3.2857	3.2857	0.0039	24493	0.40546076	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.53	0	0.00	0.515	0.53	0.515	10017
1739485320	0.53	0	0.00	0.53	0.53	0.53	0
1739398920	0.53	0	0.00	0.53	0.53	0.53	32350
1739312940	0.53	-0.0188	-3.43	0.53	0.53	0.53	5650
1739226000	0.5488	0.0104	1.93	0.5488	0.5488	0.5244	9730
1738967160	0.5384	0.0116	2.20	0.53	0.5384	0.525	48400
1738880400	0.5268	0.0068	1.31	0.4889	0.5268	0.4889	7905
1738794000	0.52	0.0337	6.93	0.5531	0.5531	0.505	11400
1738708080	0.4863	-0.0237	-4.65	0.4863	0.4863	0.4863	13500
1738621740	0.51	0.01	2.00	0.5069	0.51	0.47	25787
1738362000	0.5	0	0.00	0.5	0.5	0.5	3140
1738276080	0.5	-0.0725	-12.66	0.4896	0.5	0.4896	2450
1738189740	0.5725	0.074	14.84	0.5373	0.5725	0.5373	25000
1738103280	0.4985	-0.0063	-1.25	0.4985	0.4985	0.4985	2083
1738016820	0.5048	0.0253	5.28	0.48	0.5048	0.47	30600
1737757440	0.4795	0.0045	0.95	0.4795	0.4795	0.4795	1000
1737671220	0.475	0.0192	4.21	0.47015	0.475	0.47015	20200
1737584640	0.4558	-0.0063	-1.36	0.4565	0.4565	0.4525	51388
1737498540	0.4621	-0.014	-2.94	0.4621	0.4621	0.4621	2100
1737152880	0.4761	0.0241	5.33	0.458	0.4761	0.458	15000
1737066420	0.452	-0.018	-3.83	0.45365	0.45365	0.452	29899
1736979720	0.47	0.0225	5.03	0.4637	0.47	0.45	42403
1736893380	0.4475	0	0.00	0.45	0.45	0.4475	6965
1736806800	0.4475	-0.0225	-4.79	0.48	0.48	0.4475	78330
1736547720	0.47	0.01	2.17	0.5034	0.5034	0.4474	35380
1736375340	0.46	-0.02	-4.17	0.48	0.48	0.46	25820
1736288940	0.48	0.0036	0.76	0.49	0.49	0.465	76315
1736202360	0.4764	0.0012	0.25	0.465	0.4764	0.465	8180
1735942980	0.4752	0.0151	3.28	0.46745	0.4752	0.46745	20700
1735856700	0.4601	0.0076	1.68	0.46	0.4601	0.46	10000
1735683960	0.4525	-0.0113	-2.44	0.45	0.4525	0.45	15800
1735597740	0.4638	-0.0084	-1.78	0.4638	0.4638	0.4638	4890
1735338000	0.4722	0.0172	3.78	0.4701	0.4723	0.4701	25570
1735252020	0.455	0.0038	0.84	0.46	0.46	0.455	17950
1735078200	0.4512	-0.0188	-4.00	0.4512	0.4512	0.4512	1400
1734992400	0.47	0.0128	2.80	0.4539	0.4839	0.4539	77000
1734733200	0.4572	0.0079	1.76	0.4289	0.4572	0.4289	201000
1734646800	0.4493	-0.03285	-6.81	0.4567	0.4567	0.4493	15000
1734560760	0.48215	0	0.00	0.48215	0.48215	0.48215	0
1734474360	0.48215	0.01825	3.93	0.48215	0.48215	0.48215	5000
1734388140	0.4639	-0.04075	-8.07	0.4925	0.4925	0.4639	5000
1734128940	0.50465	0.00125	0.25	0.50465	0.50465	0.50465	87817
1734042480	0.5034	0.008	1.61	0.5034	0.5105499	0.5034	131883
1733955600	0.4954	0	0.00	0.4954	0.4954	0.4954	0
1733869200	0.4954	-0.0144	-2.82	0.4954	0.4954	0.4954	20000
1733782800	0.5098	0.019	3.87	0.49	0.5098	0.49	6000
1733523600	0.4908	-0.0242	-4.70	0.4908	0.4908	0.4908	5000
1733437500	0.515	0.015	3.00	0.4958	0.515	0.4958	6700
1733350980	0.5	-0.03605	-6.73	0.5	0.5	0.5	8000
1733264700	0.53605	0.01695	3.27	0.5058	0.53605	0.5058	8000
1733177400	0.5191	0	0.00	0.5191	0.5191	0.5191	0
1732918200	0.5191	0.0091	1.78	0.5191	0.5191	0.5191	2000
1732746540	0.51	0	0.00	0.505	0.51	0.505	56000
1732660140	0.51	0	0.00	0.51	0.51	0.51	6000
1732573560	0.51	-0.0699	-12.05	0.6586	0.6586	0.51	49466
1732314000	0.5799	0.06875	13.45	0.55	0.5799	0.55	16000
1732227900	0.51115	0.02085	4.25	0.51	0.51115	0.51	55100
1732141200	0.4903	0	0.00	0.4903	0.4903	0.4903	0
1732054800	0.4903	-0.0297	-5.71	0.4903	0.4903	0.4903	1000
1731968640	0.52	0.0574	12.41	0.48955	0.52	0.48955	20750

Sovereign Metals (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관