US Copper Corporation (QB)【USCUF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
US Copper Corporation (QB) (USCUF)
US Copper Corporation (QB) (USCUF) 과거

US Copper Corporation (QB) (USCUF)

0.04596

0.01126

(32.45%)

마감 19 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00496	12.0975609756	0.041	0.055	0.0347	13679	0.04273487	CS
4	-0.00104	-2.21276595745	0.047	0.055	0.0289	45221	0.04441706	CS
12	0.02836	161.136363636	0.0176	0.055	0.0173	84539	0.03266234	CS
26	0.02096	83.84	0.025	0.055	0.0148	60372	0.0298299	CS
52	0.01636	55.2702702703	0.0296	0.055	0.0148	46625	0.02945452	CS
156	-0.01034	-18.3658969805	0.0563	0.088	0.0148	40293	0.03727884	CS
260	-0.103777	-69.3061835084	0.149737	0.29	0.0148	41236	0.05935205	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739917740	0.04596	0.01126	32.45	0.04824	0.055	0.0393	41300
1739572020	0.0347	-0.0114	-24.73	0.044	0.0463	0.0347	4975
1739485320	0.0461	0.007555	19.60	0.0448	0.0461	0.0448	17431
1739398920	0.038545	-0.003755	-8.88	0.038545	0.038545	0.038545	1234
1739312940	0.0423	0.0023	5.75	0.041	0.0423	0.041	31076
1739226000	0.04	-0.0059	-12.85	0.0458	0.046	0.0354999	146750
1738967160	0.0459	0.003	6.99	0.0459	0.0459	0.0459	9000
1738880400	0.0429	-0.002503	-5.51	0.05	0.05	0.0429	15014
1738794000	0.045403	0.015403	51.34	0.045403	0.045403	0.045403	760
1738708080	0.03	-0.01031	-25.58	0.0344	0.0344	0.03	6285
1738621740	0.04031	0.00066	1.66	0.0394	0.04031	0.0394	1358
1738362000	0.03965	0.00165	4.34	0.0289	0.03965	0.0289	11000
1738276080	0.038	-0.00636	-14.34	0.038	0.038	0.038	1101
1738189680	0.0443599	0	0.00	0.0443599	0.0443599	0.0443599	0
1738103280	0.0443599	0.0002799	0.63	0.034	0.0443599	0.0289	275523
1738016820	0.04408	-0.00422	-8.74	0.04408	0.04408	0.04408	100
1737757440	0.0483	-0.00574	-10.62	0.0483	0.0483	0.0483	5000
1737671220	0.05404	0.00224	4.32	0.05404	0.05404	0.05404	10050
1737584640	0.0518	0.0056	12.12	0.0497999	0.0521099	0.048	55322
1737498540	0.0462	0.0023	5.24	0.047	0.0541	0.0373	222000
1737152880	0.0439	0.00035	0.80	0.04025	0.0463	0.03982	111750
1737066420	0.04355	0.00085	1.99	0.04355	0.04355	0.04355	426
1736979720	0.0427	-0.0033	-7.17	0.046	0.046	0.0427	21988
1736893200	0.046	0	0.00	0.046	0.046	0.046	0
1736806800	0.046	-0.0017	-3.56	0.0476	0.0478	0.046	53150
1736547720	0.0477	0.0043	9.91	0.044	0.05455	0.0438	102548
1736375340	0.0434	0.0031	7.69	0.0509999	0.0509999	0.04	27209
1736288940	0.0403	0.0103	34.33	0.0323	0.04455	0.03224	335560
1736202360	0.03	0.0046	18.11	0.03	0.0387	0.03	157094
1735942980	0.0254	-0.0046	-15.33	0.026	0.026	0.0254	22345
1735856760	0.03	0	0.00	0.03	0.03	0.03	0
1735683960	0.03	0.0043	16.73	0.03005	0.0323	0.03	111000
1735597740	0.0257	0.00238	10.21	0.0257	0.0257	0.0257	500
1735338000	0.02332	-0.00708	-23.29	0.0244	0.0244	0.02258	85000
1735252020	0.0304	0.0043	16.48	0.0304	0.0304	0.0304	5023
1735078200	0.0261	0.00215	8.98	0.03	0.032	0.026	98978
1734992400	0.02395	-0.00105	-4.20	0.02395	0.02395	0.02395	300
1734733200	0.025	0	0.00	0.025	0.025	0.025	0
1734646800	0.025	-0.0039	-13.49	0.025	0.025	0.025	77000
1734560940	0.0289	-0.0011	-3.67	0.0299	0.029956	0.025	36259
1734474360	0.03	0	0.00	0.0299	0.03	0.0298	31778
1734388140	0.03	0	0.00	0.031	0.031	0.025	29042
1734128940	0.03	0.0045001	17.65	0.025	0.03	0.025	164800
1734042480	0.0254999	-0.0053	-17.21	0.023	0.0254999	0.0211	888010
1733955900	0.0308	0.0008	2.67	0.0308	0.0308	0.0308	1000
1733869200	0.03	0.011	57.89	0.03	0.03	0.03	11000
1733782800	0.019	0	0.00	0.019	0.019	0.019	0
1733523600	0.019	-0.01125	-37.19	0.028	0.028	0.019	4500
1733437500	0.03025	0.00425	16.35	0.03295	0.03295	0.03025	600
1733350200	0.026	0	0.00	0.026	0.026	0.026	0
1733263800	0.026	0	0.00	0.026	0.026	0.026	0
1733177400	0.026	0	0.00	0.026	0.026	0.026	0
1732918200	0.026	0.004	18.18	0.026	0.029	0.026	425000
1732746540	0.022	0.0044	25.00	0.0173	0.022	0.0173	205969
1732660140	0.0176	-0.0014	-7.37	0.0176	0.0176	0.0176	67000
1732573560	0.019	-0.00125	-6.17	0.019	0.019	0.019	8000
1732314000	0.02025	-0.00075	-3.57	0.02025	0.02025	0.02025	100
1732227840	0.021	0	0.00	0.021	0.021	0.021	0
1732141440	0.021	0	0.00	0.021	0.021	0.021	0
1732055040	0.021	0	0.00	0.021	0.021	0.021	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관