Hot Features
프리미엄
Tamarack Valley Energy Ltd (PK) (TNEYF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.302 | -9.32098765432 | 3.24 | 3.24 | 2.924 | 106768 | 3.08870749 | CS |
| 4 | -0.122 | -3.98692810458 | 3.06 | 3.27 | 2.867349 | 56368 | 3.12838999 | CS |
| 12 | -0.228 | -7.20151610865 | 3.166 | 3.5 | 2.867349 | 62303 | 3.22142361 | CS |
| 26 | -0.022 | -0.743243243243 | 2.96 | 3.5 | 2.57 | 87726 | 3.03615428 | CS |
| 52 | 0.438 | 17.52 | 2.5 | 3.5 | 2.44 | 91333 | 2.8809626 | CS |
| 156 | -1.012 | -25.6202531646 | 3.95 | 5.37 | 2.016 | 100916 | 3.04279249 | CS |
| 260 | 2.095388 | 248.677683204 | 0.842612 | 5.37 | 0.295552 | 76229 | 2.89924806 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 2.938 | -0.08 | -2.72 | 2.95 | 2.974 | 2.924 | 53613 |
| 1740695340 | 3.02 | -0.02 | -0.66 | 3.0219999 | 3.05 | 3.02 | 133522 |
| 1740608400 | 3.04 | 0.01 | 0.23 | 3.0339999 | 3.053 | 3.0299999 | 147243 |
| 1740522480 | 3.033 | -0.13 | -4.02 | 3.11 | 3.13 | 3 | 38058 |
| 1740435600 | 3.16 | -0.02 | -0.63 | 3.16 | 3.16 | 3.124 | 58181 |
| 1740176400 | 3.18 | -0.08 | -2.45 | 3.24 | 3.24 | 3.16 | 156837 |
| 1740090480 | 3.2599999 | 0.04 | 1.24 | 3.263 | 3.27 | 3.25 | 16925 |
| 1740003960 | 3.22 | 0.04 | 1.26 | 3.218 | 3.2599999 | 3.218 | 76977 |
| 1739917740 | 3.18 | 0.04 | 1.11 | 3.14 | 3.18 | 3.12 | 11454 |
| 1739572020 | 3.145 | -0.05 | -1.52 | 3.2101 | 3.212 | 3.145 | 9757 |
| 1739485320 | 3.1934999 | -0.01 | -0.29 | 3.1995 | 3.22 | 3.19 | 17566 |
| 1739398920 | 3.2029 | 0.01 | 0.40 | 3.17 | 3.203 | 3.17 | 5181 |
| 1739312940 | 3.19 | 0.02 | 0.57 | 3.17 | 3.21 | 3.17 | 279275 |
| 1739226000 | 3.172 | 0.07 | 2.32 | 3.15 | 3.172 | 3.14 | 3786 |
| 1738967160 | 3.1 | 0.03 | 0.98 | 3.075 | 3.1 | 3.075 | 1849 |
| 1738880400 | 3.07 | -0.07 | -2.23 | 3.1 | 3.1 | 3.063 | 12936 |
| 1738794000 | 3.14 | 0.02 | 0.54 | 3.14 | 3.14 | 3.14 | 370 |
| 1738708080 | 3.123 | 0.1 | 3.24 | 3.062 | 3.13 | 3.062 | 13781 |
| 1738621740 | 3.025 | -0.03 | -0.98 | 2.867349 | 3.065 | 2.867349 | 15489 |
| 1738362000 | 3.055 | -0.04 | -1.13 | 3.06 | 3.09 | 3.04 | 71811 |
| 1738276080 | 3.09 | -0.01 | -0.32 | 3.12 | 3.14 | 3.09 | 2338 |
| 1738189740 | 3.1 | -0.03 | -0.96 | 3.0898 | 3.1 | 3.06 | 26853 |
| 1738103280 | 3.13 | -0.03 | -0.95 | 3.175 | 3.175 | 3.13 | 8717 |
| 1738016820 | 3.16 | -0.01 | -0.32 | 3.14 | 3.16 | 3.14 | 1695 |
| 1737757440 | 3.17 | -0.04 | -1.25 | 3.15 | 3.18 | 3.148 | 5822 |
| 1737671220 | 3.21 | -0 | -0.03 | 3.17 | 3.29 | 3.17 | 28891 |
| 1737584640 | 3.211 | -0.02 | -0.59 | 3.2345 | 3.24 | 3.211 | 14950 |
| 1737498540 | 3.23 | 0.02 | 0.76 | 3.2344 | 3.2599999 | 3.23 | 9316 |
| 1737152880 | 3.2056 | -0.08 | -2.57 | 3.27 | 3.27 | 3.199 | 14538 |
| 1737066420 | 3.29 | -0.13 | -3.80 | 3.35 | 3.36 | 3.2799999 | 18793 |
| 1736979720 | 3.42 | 0.01 | 0.42 | 3.41 | 3.4322 | 3.41 | 37142 |
| 1736893380 | 3.4056 | 0.05 | 1.36 | 3.365 | 3.4056 | 3.35 | 5864 |
| 1736806800 | 3.36 | -0.04 | -1.12 | 3.44 | 3.47 | 3.36 | 17912 |
| 1736547720 | 3.398 | 0.01 | 0.17 | 3.4 | 3.5 | 3.398 | 19856 |
| 1736375340 | 3.3922 | -0.03 | -0.96 | 3.452 | 3.452 | 3.38 | 35810 |
| 1736288940 | 3.425 | 0.02 | 0.59 | 3.41 | 3.44 | 3.41 | 530625 |
| 1736202360 | 3.405 | 0.05 | 1.64 | 3.4138 | 3.43 | 3.3874 | 183714 |
| 1735942980 | 3.35 | -0.02 | -0.59 | 3.4 | 3.4 | 3.34 | 57289 |
| 1735856700 | 3.37 | 0.04 | 1.20 | 3.39 | 3.39 | 3.33 | 98768 |
| 1735683960 | 3.33 | 0.02 | 0.60 | 3.14 | 3.33 | 3.14 | 66389 |
| 1735597740 | 3.31 | 0.08 | 2.59 | 3.22 | 3.31 | 3.22 | 182783 |
| 1735338000 | 3.2265 | 0.08 | 2.43 | 3.1466 | 3.2265 | 3.142 | 183787 |
| 1735251000 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1735078200 | 3.15 | 0.05 | 1.61 | 3.1156 | 3.15 | 3.1156 | 38150 |
| 1734992400 | 3.1 | 0.1 | 3.33 | 3.0235 | 3.1001 | 3.016 | 390971 |
| 1734733200 | 3 | 0.06 | 2.04 | 2.94 | 3.02 | 2.94 | 21879 |
| 1734646800 | 2.94 | 0.03 | 0.95 | 2.99 | 2.99 | 2.93 | 7859 |
| 1734560940 | 2.9122 | -0.06 | -2.11 | 3.02 | 3.02 | 2.9001 | 36188 |
| 1734474360 | 2.975 | -0.06 | -1.91 | 3.02 | 3.02 | 2.93 | 59254 |
| 1734388140 | 3.033 | -0.05 | -1.67 | 3.06 | 3.065 | 3.0299999 | 31360 |
| 1734128940 | 3.0844999 | -0.02 | -0.50 | 3.1 | 3.1 | 3.07 | 30484 |
| 1734042480 | 3.1 | -0.05 | -1.59 | 3.1214 | 3.124 | 3.09 | 64753 |
| 1733955900 | 3.15 | 0.03 | 0.96 | 3.1 | 3.15 | 3.1 | 5444 |
| 1733869200 | 3.12 | -0.05 | -1.58 | 3.15 | 3.1629999 | 3.12 | 3100 |
| 1733782800 | 3.17 | 0.01 | 0.38 | 3.18 | 3.22 | 3.16 | 6083 |
| 1733523600 | 3.158 | -0.15 | -4.59 | 3.166 | 3.192 | 3.1549999 | 46006 |
| 1733437500 | 3.31 | 0.11 | 3.44 | 3.22 | 3.325 | 3.22 | 15373 |
| 1733350980 | 3.2 | 0.03 | 0.79 | 3.2799999 | 3.3 | 3.19 | 76068 |
| 1733264700 | 3.175 | 0 | 0.16 | 3.16 | 3.175 | 3.15 | 20581 |
| 1733178180 | 3.17 | 0.03 | 0.96 | 3.16 | 3.17 | 3.1201 | 19683 |
