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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

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)

0.595

0.0645

(12.16%)

마감 05 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.151	34.009009009	0.444	0.595	0.42	50783	0.49589512	CS
4	0.197	49.4974874372	0.398	0.595	0.39	39548	0.45190968	CS
12	0.2097	54.4251232806	0.3853	0.595	0.33	30856	0.4280478	CS
26	0.085	16.6666666667	0.51	0.595	0.33	23152	0.44678765	CS
52	0.085	16.6666666667	0.51	0.75	0.33	28028	0.5343552	CS
156	-0.0123	-2.0253581426	0.6073	1.15	0.33	34949	0.64714838	CS
260	0.5111	609.177592372	0.0839	2.35987	0.0527	141318	0.31056806	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732141740	0.412	-0.0189	-4.39	0.4411	0.4411	0.41191	61688
1732054800	0.4309	0.00035	0.08	0.42845	0.4309	0.422175	7801
1731968640	0.43055	0.00055	0.13	0.426	0.433	0.4226	40088
1731709260	0.43	0	0.00	0.43	0.43	0.42395	56201
1731622800	0.43	0.00423	0.99	0.4411	0.4411	0.4221	14451
1731536760	0.42577	-0.01553	-3.52	0.4295	0.4326	0.4179	17631
1731450480	0.4413	0.0113	2.63	0.441	0.4413	0.4179	103767
1731363600	0.43	0.0019	0.44	0.4305	0.4355	0.42	10455
1731104400	0.4281	0.0081	1.93	0.4205	0.4281	0.4001	39208
1731018540	0.42	0.025	6.33	0.4099999	0.45	0.4	7407
1730931600	0.395	-0.005	-1.25	0.398	0.3995	0.39	9569
1730845680	0.4	0	0.00	0.395	0.4	0.394	49712
1730759160	0.4	-0.0048	-1.19	0.4048	0.4048	0.39	28072
1730496420	0.4048	0.0048	1.20	0.35	0.4099999	0.35	9440
1730409780	0.4	-0.005	-1.23	0.405	0.4099999	0.397	12861
1730323500	0.405	-0.01	-2.41	0.44	0.453	0.405	19495
1730237280	0.415	-0.015	-3.49	0.43	0.43	0.4084	13936
1730150880	0.43	-0.0121	-2.74	0.43	0.5043	0.43	32531
1729891500	0.4421	-0.0179	-3.89	0.46	0.48425	0.4343	65236
1729805160	0.46	0.0395	9.39	0.4446	0.46	0.44	35113
1729718940	0.4205	0.0105001	2.56	0.4	0.4311	0.4	9968
1729632300	0.4099999	0.0249999	6.49	0.385	0.42555	0.3835	48881
1729545600	0.385	0.00172	0.45	0.39	0.39	0.3766	70109
1729286400	0.38328	-0.00672	-1.72	0.395	0.4025	0.3773	55450
1729200000	0.39	-0.025	-6.02	0.395387	0.395387	0.3799	27415
1729113960	0.415	0.0063	1.54	0.4005	0.415	0.39	35050
1729027680	0.4087	-0.0013	-0.32	0.39	0.4109999	0.376	77900
1728941220	0.4099999	0.0049999	1.23	0.399	0.4099999	0.39	3464
1728681900	0.405	0.015	3.85	0.39	0.405	0.39	25327
1728595560	0.39	0	0.00	0.4	0.4094999	0.39	17468
1728508800	0.39	-0.0225	-5.45	0.4147	0.42	0.39	20726
1728422580	0.4125	-0.003	-0.72	0.45	0.45	0.405	4428
1728336000	0.4155	-0.0145	-3.37	0.435	0.436	0.415	25482
1728077220	0.43	-0.00755	-1.73	0.4225	0.43	0.4225	12849
1727990760	0.43755	-0.00695	-1.56	0.45085	0.45255	0.43755	8514
1727904000	0.4445	0.0145	3.37	0.4132	0.45	0.404	10283
1727818140	0.43	-0.00589	-1.35	0.4214	0.46	0.4214	19116
1727731380	0.43589	0.03409	8.48	0.43	0.4516	0.39	45478
1727472000	0.4018	-0.0082	-2.00	0.43	0.43	0.4018	71801
1727386200	0.4099999	0.0066469	1.65	0.4099999	0.416	0.401	2171
1727299200	0.403353	-0.006647	-1.62	0.33	0.416	0.33	17509
1727212800	0.4099999	0	0.00	0.39	0.4099999	0.39	42528
1727126940	0.4099999	0.0149999	3.80	0.44	0.44	0.395	15647
1726867200	0.395	-0.005	-1.25	0.414	0.414	0.395	12020
1726781220	0.4	-0.0249	-5.86	0.3654	0.4099999	0.3654	14950
1726694640	0.4249	0	0.00	0.4249	0.4249	0.4249	0
1726608240	0.4249	-0.0151	-3.43	0.4224	0.4249	0.404	5248
1726521720	0.44	0.04	10.00	0.4171	0.44	0.4	8898
1726262940	0.4	-0.01	-2.44	0.40615	0.4099999	0.4	1652
1726176540	0.4099999	0.0046999	1.16	0.4099999	0.4229	0.405	47543
1726090140	0.4053	0.0025	0.62	0.3852999	0.4053	0.3852999	13961
1726003500	0.4028	-0.0122	-2.94	0.4406	0.4406	0.365	6112
1725917160	0.415	-0.01551	-3.60	0.4605	0.4605	0.415	42792
1725658020	0.43051	-0.02499	-5.49	0.4555	0.4555	0.43051	13209
1725571440	0.4555	0.0055	1.22	0.45	0.481	0.45	26454
1725485040	0.45	0.0049	1.10	0.447	0.45	0.445	1626

Ucore Rare Metals (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관