Ucore Rare Metals Inc (QX)【UURAF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Ucore Rare Metals Inc (QX) (UURAF)
Ucore Rare Metals Inc (QX) (UURAF) 과거

Ucore Rare Metals Inc (QX) (UURAF)

0.5132

-0.0006

(-0.12%)

마감 21 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0498	-8.84547069272	0.563	0.565	0.4871	76132	0.52855933	CS
4	-0.0153	-2.89498580889	0.5285	0.5887	0.458	54776	0.53401655	CS
12	0.0842	19.627039627	0.429	0.68	0.4	50614	0.5378482	CS
26	0.0432	9.1914893617	0.47	0.68	0.33	37746	0.49133525	CS
52	-0.1468	-22.2424242424	0.66	0.68	0.33	29954	0.5075832	CS
156	-0.2097	-29.0081615714	0.7229	1.15	0.33	33122	0.62365533	CS
260	0.3762	274.598540146	0.137	2.35987	0.0527	121529	0.34400497	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740090480	0.5132	-0.0006	-0.12	0.508	0.5132	0.495	1604
1740003960	0.5138	-0.00027	-0.05	0.5125999	0.5182	0.5098	8680
1739917740	0.51407	-0.03778	-6.85	0.54	0.549	0.4871	190044
1739572020	0.5518499	-0.00815	-1.46	0.56	0.5649999	0.54	54580
1739485320	0.56	-0.0052	-0.92	0.5629999	0.5629999	0.55	51224
1739398920	0.5652	-0.0048	-0.84	0.58	0.58	0.56	32606
1739312940	0.5699999	0.0239999	4.40	0.526	0.58	0.526	20373
1739226000	0.546	-0.007	-1.27	0.577	0.577	0.531	17008
1738967160	0.553	-0.0045	-0.81	0.5721	0.58106	0.539	71801
1738880400	0.5575	-0.0175	-3.04	0.575	0.5887	0.554	46971
1738794000	0.575	0.02	3.60	0.555	0.58	0.555	60553
1738708080	0.555	0.0365	7.04	0.55	0.58	0.5084999	139760
1738621740	0.5185	0.0185	3.70	0.491	0.524	0.489	92055
1738362000	0.5	0.0205	4.28	0.494	0.5	0.4769	57644
1738276080	0.4795	-0.0115	-2.34	0.492	0.492	0.458	3530
1738189740	0.491	-0.0052	-1.05	0.514	0.514	0.48	21393
1738103280	0.4962	-0.0183	-3.56	0.52	0.5298	0.4958	36901
1738016820	0.5145	0.00255	0.50	0.5219	0.53	0.5	78555
1737757440	0.51195	-0.01295	-2.47	0.5223	0.5223	0.502	17099
1737671220	0.5249	-0.0241	-4.39	0.5285	0.54617	0.51	39966
1737584640	0.549	-0.007	-1.26	0.58	0.58	0.518	30896
1737498540	0.556	-0.0005	-0.09	0.58	0.58	0.54	51548
1737152880	0.5565	-0.00895	-1.58	0.56564	0.57495	0.54908	18053
1737066420	0.56545	-0.00205	-0.36	0.575	0.583	0.56545	3116
1736979720	0.5675	0.0075	1.34	0.5985	0.5985	0.5669999	2439
1736893380	0.56	-0.023	-3.95	0.56752	0.5725	0.556	8727
1736806800	0.583	-0.0013	-0.22	0.59	0.597	0.562	27536
1736547720	0.5843	-0.0242	-3.98	0.6025	0.6025	0.575	34951
1736375340	0.6085	0.0376	6.59	0.6176	0.62	0.6	6319
1736288940	0.5709	0.0169	3.05	0.56	0.6064	0.56	51155
1736202360	0.554	0.0224	4.21	0.497	0.56	0.497	34379
1735942980	0.5316	0.0078	1.49	0.4939	0.56	0.4939	26941
1735856700	0.5238	-0.0111	-2.08	0.5349	0.5349	0.518	48943
1735683960	0.5349	0.1061	24.74	0.4255	0.5349	0.4255	37895
1735597740	0.4288	-0.0037	-0.86	0.4	0.44	0.4	35338
1735338000	0.4325	-0.0475	-9.90	0.44	0.455	0.416	57668
1735252020	0.48	0.0317	7.07	0.445	0.4858	0.445	36998
1735078200	0.4483	-0.0387	-7.95	0.4563	0.4563	0.4483	5049
1734992400	0.487	0.019	4.06	0.488	0.4894	0.46575	30957
1734733200	0.468	-0.011	-2.30	0.426	0.47	0.426	57650
1734646800	0.479	-0.001	-0.21	0.518	0.518	0.462	32588
1734560940	0.48	0.015	3.23	0.498	0.498	0.459	47465
1734474360	0.465	-0.0267	-5.43	0.43	0.515544	0.43	121797
1734388140	0.4917	-0.0773	-13.59	0.5699999	0.5699999	0.48	104080
1734128940	0.5689999	0.0089999	1.61	0.556	0.5689999	0.5555	30034
1734042480	0.56	-0.0787	-12.32	0.6266	0.62665	0.5449	69717
1733955900	0.6387	0.0327	5.40	0.6056	0.6387	0.602	52366
1733869200	0.606	-0.012	-1.94	0.62	0.62	0.6	38768
1733782800	0.618	0.0142	2.35	0.638	0.638	0.6	26941
1733523600	0.6038	-0.0049	-0.80	0.65	0.65	0.59	37307
1733437500	0.6087	0.0137	2.30	0.627	0.68	0.5949	261350
1733350980	0.595	0.0645	12.16	0.534	0.595	0.5158	93877
1733264700	0.5305	0.0975	22.52	0.44	0.5355	0.4379	131134
1733178180	0.433	0.006	1.41	0.42	0.434	0.42	34003
1732918200	0.427	-0.0065	-1.50	0.429	0.429	0.4249	4402
1732746540	0.4335	-0.0165	-3.67	0.444	0.4663	0.425	33592
1732660140	0.45	0.00095	0.21	0.4455	0.464875	0.4452	23232
1732573560	0.44905	0.01255	2.88	0.4663	0.4663	0.416	28504
1732314000	0.4365	-0.0135	-3.00	0.4365	0.4365	0.4365	2116
1732227900	0.45	0.038	9.22	0.4215	0.45	0.415	126158

Ucore Rare Metals (QX)

SG Issuer Societe Generale

Downing Two Vct

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관