Hot Features
프리미엄
Trillion Energy International Inc (QB) (TRLEF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -6.66666666667 | 0.06 | 0.0609 | 0.04445 | 397783 | 0.05216893 | CS |
| 4 | -0.016 | -22.2222222222 | 0.072 | 0.072 | 0.04445 | 203922 | 0.05835811 | CS |
| 12 | -0.0304 | -35.1851851852 | 0.0864 | 0.107 | 0.04445 | 179803 | 0.07083127 | CS |
| 26 | -0.034 | -37.7777777778 | 0.09 | 0.1267 | 0.04445 | 144030 | 0.0815974 | CS |
| 52 | -0.1622 | -74.335472044 | 0.2182 | 0.2182 | 0.04445 | 160666 | 0.11105397 | CS |
| 156 | -29.6815 | -99.8116855822 | 29.7375 | 29.7375 | 0.04445 | 364849 | 1.1729266 | CS |
| 260 | -29.6815 | -99.8116855822 | 29.7375 | 29.7375 | 0.04445 | 363155 | 1.1729266 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.053 | 0.0065 | 13.98 | 0.0462 | 0.056 | 0.04445 | 409432 |
| 1733178180 | 0.0465 | -0.00664 | -12.50 | 0.0468 | 0.055 | 0.0465 | 577048 |
| 1732918200 | 0.05314 | -0.00686 | -11.43 | 0.0573 | 0.05988 | 0.0528 | 262988 |
| 1732746540 | 0.06 | -0.0001 | -0.17 | 0.06 | 0.0609 | 0.06 | 341664 |
| 1732660140 | 0.0601 | -0.0004 | -0.66 | 0.069 | 0.069 | 0.06 | 148868 |
| 1732573560 | 0.0605 | -0.0005 | -0.82 | 0.06005 | 0.0639 | 0.06 | 175861 |
| 1732314000 | 0.061 | 0 | 0.00 | 0.06 | 0.06375 | 0.06 | 147205 |
| 1732227900 | 0.061 | -0.002 | -3.17 | 0.065 | 0.065 | 0.06 | 77946 |
| 1732141740 | 0.063 | -0.0004 | -0.63 | 0.065 | 0.065 | 0.0601 | 129898 |
| 1732054800 | 0.0634 | -0.0014 | -2.16 | 0.0645 | 0.0649499 | 0.06295 | 43191 |
| 1731968640 | 0.0648 | 0.00115 | 1.81 | 0.064 | 0.0651999 | 0.0635 | 159999 |
| 1731709260 | 0.06365 | -0.0005 | -0.78 | 0.064 | 0.0645 | 0.0634 | 92808 |
| 1731622800 | 0.06415 | 0.00135 | 2.15 | 0.0631 | 0.06615 | 0.0631 | 187253 |
| 1731536760 | 0.0628 | -0.0023 | -3.53 | 0.06 | 0.063 | 0.06 | 134004 |
| 1731450480 | 0.0651 | 0.0046 | 7.60 | 0.0617 | 0.0651 | 0.0617 | 67497 |
| 1731363600 | 0.0605 | -0.0037 | -5.76 | 0.0625 | 0.06555 | 0.0605 | 103604 |
| 1731104400 | 0.0641999 | 0.0012499 | 1.99 | 0.0673 | 0.0673 | 0.0604 | 302621 |
| 1731018540 | 0.06295 | 0.00095 | 1.53 | 0.065 | 0.065 | 0.06 | 297723 |
| 1730931600 | 0.062 | -0.0078 | -11.17 | 0.072 | 0.072 | 0.06 | 214912 |
| 1730845680 | 0.0698 | 0.005 | 7.72 | 0.0680999 | 0.0701 | 0.0665 | 95770 |
| 1730759160 | 0.0648 | -0.0034 | -4.99 | 0.0751 | 0.0751 | 0.0636 | 367992 |
| 1730496420 | 0.0682 | 0.01005 | 17.28 | 0.055 | 0.0682 | 0.055 | 72717 |
| 1730409780 | 0.05815 | -0.00265 | -4.36 | 0.064 | 0.067 | 0.0574 | 417499 |
| 1730323500 | 0.0608 | -0.0004 | -0.65 | 0.06383 | 0.065 | 0.055 | 412935 |
| 1730237280 | 0.0612 | -0.001 | -1.61 | 0.06 | 0.0615 | 0.0596 | 172445 |
| 1730150880 | 0.0622 | -0.0005 | -0.80 | 0.0641 | 0.06566 | 0.06132 | 196480 |
| 1729891500 | 0.0627 | -0.00115 | -1.80 | 0.062 | 0.0683 | 0.062 | 66714 |
| 1729805160 | 0.06385 | 0.00085 | 1.35 | 0.0629 | 0.06385 | 0.06 | 47620 |
| 1729718940 | 0.063 | 0.00045 | 0.72 | 0.0581 | 0.0653 | 0.0581 | 84046 |
| 1729632300 | 0.06255 | -0.00225 | -3.47 | 0.0709999 | 0.0709999 | 0.06255 | 40736 |
| 1729545600 | 0.0648 | -0.0003 | -0.46 | 0.0581 | 0.07 | 0.0581 | 81687 |
| 1729286400 | 0.0651 | -0.0041 | -5.92 | 0.0699 | 0.07 | 0.055 | 251623 |
| 1729200000 | 0.0692 | -0.0038 | -5.21 | 0.0714999 | 0.07255 | 0.067 | 350965 |
| 1729113960 | 0.073 | -0.0027 | -3.57 | 0.074 | 0.0757 | 0.073 | 35720 |
| 1729027680 | 0.0757 | 0.004 | 5.58 | 0.07405 | 0.0757 | 0.0714999 | 24500 |
| 1728941220 | 0.0717 | 0.00025 | 0.35 | 0.0609 | 0.0748 | 0.0609 | 43925 |
| 1728681900 | 0.07145 | -0.00505 | -6.60 | 0.075 | 0.0784 | 0.0685 | 146853 |
| 1728595560 | 0.0765 | 0.0014 | 1.86 | 0.0751 | 0.08207 | 0.0751 | 115074 |
| 1728508800 | 0.0751 | -0.0004 | -0.53 | 0.0776 | 0.0781 | 0.0751 | 86028 |
| 1728422580 | 0.0755 | -0.0028 | -3.58 | 0.0755 | 0.0755 | 0.0755 | 2260 |
| 1728336000 | 0.0783 | -0.0047 | -5.66 | 0.0777 | 0.08 | 0.075 | 303910 |
| 1728077220 | 0.083 | 0.0058 | 7.51 | 0.079 | 0.083 | 0.079 | 744693 |
| 1727990760 | 0.0772 | -0.00845 | -9.87 | 0.08 | 0.0826 | 0.075 | 104450 |
| 1727904000 | 0.08565 | 0.00365 | 4.45 | 0.0859999 | 0.0859999 | 0.08 | 179263 |
| 1727818140 | 0.082 | -0.0037 | -4.32 | 0.082 | 0.084 | 0.07724 | 215365 |
| 1727731380 | 0.0857 | -0.0074 | -7.95 | 0.09 | 0.095 | 0.0832 | 316421 |
| 1727472000 | 0.0931 | 0.0002 | 0.22 | 0.1019 | 0.1019 | 0.09 | 83800 |
| 1727386200 | 0.0929 | -0.0046 | -4.72 | 0.09936 | 0.09936 | 0.0924 | 83003 |
| 1727299200 | 0.0975 | 0.002842 | 3.00 | 0.0948 | 0.09813 | 0.0948 | 75958 |
| 1727212800 | 0.094658 | -0.002042 | -2.11 | 0.0955 | 0.09585 | 0.094658 | 110996 |
| 1727126940 | 0.0967 | 0.0034001 | 3.64 | 0.097 | 0.1019999 | 0.096 | 107620 |
| 1726867200 | 0.0932999 | -0.01185 | -11.27 | 0.107 | 0.107 | 0.0932999 | 176013 |
| 1726781220 | 0.10515 | 0.01015 | 10.68 | 0.0953 | 0.107 | 0.094 | 395715 |
| 1726694460 | 0.095 | 0.0006 | 0.64 | 0.09335 | 0.095 | 0.09165 | 39500 |
| 1726608240 | 0.0944 | -0.0006 | -0.63 | 0.1 | 0.1 | 0.0921 | 67203 |
| 1726521720 | 0.095 | 0.0023 | 2.48 | 0.0956999 | 0.0977 | 0.0915 | 106827 |
| 1726262940 | 0.0927 | 0.0009 | 0.98 | 0.0917 | 0.095649 | 0.0915 | 106396 |
| 1726176540 | 0.0918 | -0.00159 | -1.70 | 0.09427 | 0.0955 | 0.09 | 213659 |
| 1726090140 | 0.09339 | 0.0063901 | 7.34 | 0.0864 | 0.09339 | 0.0844 | 189462 |
| 1726003500 | 0.0869999 | -0.0008 | -0.91 | 0.0921 | 0.0921 | 0.0863 | 96482 |
| 1725917160 | 0.0878 | -0.0042 | -4.57 | 0.0902 | 0.0954 | 0.0878 | 65362 |
| 1725658020 | 0.092 | 0.002 | 2.22 | 0.09775 | 0.09775 | 0.0885 | 259447 |
| 1725571440 | 0.09 | -0.0097 | -9.73 | 0.1 | 0.1 | 0.09 | 83492 |
| 1725485040 | 0.0997 | -0.00035 | -0.35 | 0.0946 | 0.1015 | 0.0946 | 392701 |
