Hot Features
프리미엄
Timbercreek Financial Corporation (PK) (TBCRF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.06837606838 | 4.68 | 4.7 | 4.63 | 14860 | 4.68308412 | CS |
| 4 | -0.1633 | -3.40683871237 | 4.7933 | 4.81 | 4.36 | 6370 | 4.66657913 | CS |
| 12 | -0.41 | -8.13492063492 | 5.04 | 5.31 | 4.36 | 2724 | 4.75053263 | CS |
| 26 | -1.12 | -19.4782608696 | 5.75 | 7.62 | 4.36 | 2873 | 5.43810311 | CS |
| 52 | -1.0479 | -18.455767097 | 5.6779 | 7.62 | 4.36 | 2436 | 5.46751873 | CS |
| 156 | -2.97 | -39.0789473684 | 7.6 | 7.65 | 4.2547 | 1939 | 5.42033525 | CS |
| 260 | -1.09655 | -19.1485274729 | 5.72655 | 7.9699 | 4.2547 | 1706 | 5.63036443 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 4.63 | -0.06 | -1.28 | 4.63 | 4.63 | 4.63 | 317929 |
| 1740695340 | 4.69 | 0.01 | 0.21 | 4.7 | 4.7 | 4.69 | 13749 |
| 1740608400 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1740522000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1740435600 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 30731 |
| 1740176400 | 4.68 | -0.07 | -1.47 | 4.68 | 4.68 | 4.68 | 100 |
| 1740090540 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1740004140 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1739917740 | 4.75 | -0.05 | -1.04 | 4.7775 | 4.7775 | 4.75 | 1106 |
| 1739572020 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 1040 |
| 1739485320 | 4.8 | -0.01 | -0.21 | 4.8 | 4.8 | 4.8 | 1172 |
| 1739398800 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1739312400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1739226000 | 4.8099999 | 0.05 | 1.10 | 4.8099999 | 4.8099999 | 4.8099999 | 200 |
| 1738967280 | 4.7575 | 0 | 0.00 | 4.7575 | 4.7575 | 4.7575 | 0 |
| 1738880880 | 4.7575 | 0 | 0.00 | 4.7575 | 4.7575 | 4.7575 | 0 |
| 1738794480 | 4.7575 | 0 | 0.00 | 4.7575 | 4.7575 | 4.7575 | 0 |
| 1738708080 | 4.7575 | 0.2 | 4.39 | 4.734 | 4.7575 | 4.734 | 625 |
| 1738621740 | 4.5575 | -0.24 | -4.92 | 4.36 | 4.57 | 4.36 | 13172 |
| 1738362000 | 4.7933 | -0.14 | -2.91 | 4.7933 | 4.7933 | 4.7933 | 1800 |
| 1738276080 | 4.9368 | -0.01 | -0.27 | 4.9365 | 4.9368 | 4.9365 | 11521 |
| 1738189680 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1738103280 | 4.95 | 0 | 0.09 | 4.95 | 4.95 | 4.95 | 150 |
| 1738016820 | 4.9457 | 0.02 | 0.32 | 4.9457 | 4.9457 | 4.9457 | 125 |
| 1737757440 | 4.93 | 0.03 | 0.59 | 4.93 | 4.93 | 4.93 | 300 |
| 1737671220 | 4.901 | -0.02 | -0.33 | 4.901 | 4.901 | 4.901 | 146 |
| 1737584640 | 4.917 | 0.03 | 0.55 | 4.917 | 4.917 | 4.917 | 1925 |
| 1737498540 | 4.89 | 0.2 | 4.26 | 4.89 | 4.89 | 4.89 | 316 |
| 1737152880 | 4.69 | -0.05 | -1.05 | 4.69 | 4.69 | 4.69 | 293 |
| 1737066000 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1736979600 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1736893200 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1736806800 | 4.74 | -0.06 | -1.25 | 4.74 | 4.74 | 4.74 | 1020 |
| 1736547720 | 4.8 | -0.21 | -4.19 | 4.8 | 4.8 | 4.8 | 958 |
| 1736375340 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1736288940 | 5.01 | 0.1 | 2.06 | 5.01 | 5.01 | 5.01 | 100 |
| 1736202360 | 4.909 | 0 | 0.00 | 4.909 | 4.909 | 4.909 | 0 |
| 1735943160 | 4.909 | 0 | 0.00 | 4.909 | 4.909 | 4.909 | 0 |
| 1735856760 | 4.909 | 0 | 0.00 | 4.909 | 4.909 | 4.909 | 0 |
| 1735683960 | 4.909 | -0.01 | -0.10 | 4.909 | 4.909 | 4.909 | 663 |
| 1735597740 | 4.914 | 0.22 | 4.66 | 4.914 | 4.914 | 4.914 | 2511 |
| 1735338420 | 4.695 | 0 | 0.00 | 4.695 | 4.695 | 4.695 | 0 |
| 1735252020 | 4.695 | -0.2 | -3.99 | 4.695 | 4.695 | 4.695 | 5000 |
| 1735078200 | 4.89 | 0.04 | 0.82 | 4.89 | 4.89 | 4.89 | 1009 |
| 1734992400 | 4.85 | -0.04 | -0.77 | 4.85 | 4.85 | 4.85 | 2736 |
| 1734733200 | 4.8875 | 0.06 | 1.19 | 4.8875 | 4.8875 | 4.8875 | 275 |
| 1734646800 | 4.83 | -0.01 | -0.30 | 4.8445 | 4.8445 | 4.83 | 715 |
| 1734560940 | 4.8445 | -0.2 | -4.05 | 4.8445 | 4.8445 | 4.8445 | 165 |
| 1734474360 | 5.049 | -0.05 | -1.00 | 4.999 | 5.049 | 4.999 | 723 |
| 1734388140 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
| 1734128940 | 5.1 | -0.04 | -0.80 | 5.1 | 5.1 | 5.1 | 103 |
| 1734042480 | 5.141 | -0.01 | -0.26 | 5.141 | 5.141 | 5.141 | 266 |
| 1733955900 | 5.1545 | -0.16 | -2.93 | 5.2 | 5.2 | 5.1545 | 1700 |
| 1733869200 | 5.3099999 | 0.09 | 1.69 | 5.3099999 | 5.3099999 | 5.3099999 | 1310 |
| 1733782800 | 5.2215 | 0.18 | 3.60 | 5.2215 | 5.2215 | 5.2215 | 169 |
| 1733523600 | 5.04 | -0.24 | -4.55 | 5.04 | 5.04 | 5.04 | 160 |
| 1733437380 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1733350980 | 5.28 | -0.07 | -1.28 | 5.3225 | 5.3225 | 5.28 | 1428 |
| 1733264700 | 5.3484999 | -0.05 | -0.95 | 5.3426 | 5.35 | 5.308863 | 1344 |
