Pulsar Helium Inc (PLSR)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 3.84615384615 | 0.52 | 0.55 | 0.51 | 31403 | 0.52975728 | CS |
4 | 0.04 | 8 | 0.5 | 0.72 | 0.5 | 62772 | 0.55909282 | CS |
12 | -0.27 | -33.3333333333 | 0.81 | 0.88 | 0.475 | 92266 | 0.62396657 | CS |
26 | -0.64 | -54.2372881356 | 1.18 | 1.36 | 0.475 | 123501 | 0.93930421 | CS |
52 | 0.2925 | 118.181818182 | 0.2475 | 1.7 | 0.195 | 123817 | 0.88684731 | CS |
156 | 0.24 | 80 | 0.3 | 1.7 | 0.19 | 115473 | 0.87149747 | CS |
260 | 0.24 | 80 | 0.3 | 1.7 | 0.19 | 115473 | 0.87149747 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726868400 | 0.54 | 0 | 0.00 | 0.55 | 0.55 | 0.54 | 21712 |
1726782000 | 0.54 | 0.02 | 3.85 | 0.53 | 0.55 | 0.52 | 40000 |
1726695600 | 0.52 | 0 | 0.00 | 0.51 | 0.54 | 0.51 | 27000 |
1726609200 | 0.52 | -0.02 | -3.70 | 0.54 | 0.54 | 0.51 | 53412 |
1726522800 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.52 | 13615 |
1726263600 | 0.54 | -0.01 | -1.82 | 0.52 | 0.54 | 0.52 | 22986 |
1726177200 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.51 | 72301 |
1726090800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 13001 |
1726004400 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.52 | 76971 |
1725918000 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.51 | 47550 |
1725658800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.54 | 58636 |
1725572400 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.58 | 0.56 | 119865 |
1725486000 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.58 | 0.5699999 | 27632 |
1725399600 | 0.5699999 | 0.0499999 | 9.62 | 0.54 | 0.5699999 | 0.51 | 70940 |
1725054000 | 0.52 | -0.06 | -10.34 | 0.5699999 | 0.5699999 | 0.52 | 74617 |
1724967600 | 0.58 | 0.08 | 16.00 | 0.52 | 0.58 | 0.52 | 49745 |
1724881200 | 0.5 | -0.1 | -16.67 | 0.59 | 0.6 | 0.5 | 136719 |
1724794800 | 0.6 | -0.1 | -14.29 | 0.68 | 0.68 | 0.58 | 106307 |
1724708400 | 0.7 | 0.17 | 32.08 | 0.54 | 0.72 | 0.51 | 94140 |
1724449200 | 0.53 | 0.03 | 6.00 | 0.5 | 0.53 | 0.5 | 101422 |
1724362800 | 0.5 | -0.12 | -19.35 | 0.58 | 0.59 | 0.475 | 347675 |
1724276400 | 0.62 | 0.03 | 5.08 | 0.59 | 0.65 | 0.5699999 | 138668 |
1724190000 | 0.59 | -0.03 | -4.84 | 0.59 | 0.62 | 0.5699999 | 135353 |
1724103600 | 0.62 | -0.05 | -7.46 | 0.65 | 0.66 | 0.62 | 26010 |
1723844400 | 0.67 | 0 | 0.00 | 0.66 | 0.67 | 0.62 | 45042 |
1723758000 | 0.67 | 0 | 0.00 | 0.67 | 0.6899999 | 0.65 | 51038 |
1723671600 | 0.67 | 0.1000001 | 17.54 | 0.5699999 | 0.67 | 0.5699999 | 63711 |
1723585200 | 0.5699999 | -0.05 | -8.06 | 0.6 | 0.62 | 0.56 | 97759 |
1723498800 | 0.62 | 0 | 0.00 | 0.58 | 0.62 | 0.58 | 47550 |
1723239600 | 0.62 | 0.02 | 3.33 | 0.5699999 | 0.62 | 0.56 | 59811 |
1723153200 | 0.6 | 0.04 | 7.14 | 0.58 | 0.6 | 0.5699999 | 31579 |
1723066800 | 0.56 | -0.05 | -8.20 | 0.6 | 0.6 | 0.56 | 61522 |
1722980400 | 0.61 | -0.05 | -7.58 | 0.51 | 0.65 | 0.51 | 101974 |
1722634800 | 0.66 | -0.05 | -7.04 | 0.67 | 0.7 | 0.65 | 78855 |
1722548400 | 0.71 | -0.01 | -1.39 | 0.68 | 0.71 | 0.65 | 58315 |
1722462000 | 0.72 | -0.1 | -12.20 | 0.8 | 0.8199999 | 0.71 | 49268 |
1722375600 | 0.8199999 | 0.0799999 | 10.81 | 0.75 | 0.8199999 | 0.73 | 61865 |
1722289200 | 0.74 | -0.01 | -1.33 | 0.74 | 0.75 | 0.73 | 27800 |
1722030000 | 0.75 | 0.0600001 | 8.70 | 0.71 | 0.75 | 0.7 | 24950 |
1721943600 | 0.6899999 | -0.08 | -10.39 | 0.77 | 0.77 | 0.6899999 | 67831 |
1721857200 | 0.77 | -0.05 | -6.10 | 0.79 | 0.8 | 0.77 | 33096 |
1721770800 | 0.8199999 | 0.0199999 | 2.50 | 0.79 | 0.8199999 | 0.79 | 23739 |
1721684400 | 0.8 | 0.04 | 5.26 | 0.84 | 0.88 | 0.78 | 208092 |
1721425200 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
1721338800 | 0.76 | -0.01 | -1.30 | 0.76 | 0.8 | 0.73 | 101108 |
1721252400 | 0.77 | 0.11 | 16.67 | 0.64 | 0.8 | 0.64 | 131591 |
1721166000 | 0.66 | -0.01 | -1.49 | 0.67 | 0.7 | 0.64 | 122603 |
1721079600 | 0.67 | 0.13 | 24.07 | 0.56 | 0.67 | 0.51 | 332049 |
1720820400 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.58 | 0.48 | 515001 |
1720734000 | 0.5699999 | -0.1 | -14.93 | 0.68 | 0.68 | 0.54 | 444958 |
1720647600 | 0.67 | -0.02 | -2.90 | 0.72 | 0.72 | 0.64 | 82807 |
1720561200 | 0.6899999 | -0.07 | -9.21 | 0.75 | 0.8 | 0.6899999 | 130986 |
1720474800 | 0.76 | 0.01 | 1.33 | 0.73 | 0.77 | 0.6899999 | 36640 |
1720215600 | 0.75 | 0.05 | 7.14 | 0.76 | 0.76 | 0.68 | 41269 |
1720129200 | 0.7 | -0.13 | -15.66 | 0.78 | 0.8 | 0.7 | 122275 |
1720042800 | 0.83 | 0.02 | 2.47 | 0.81 | 0.84 | 0.78 | 17530 |
1719956400 | 0.81 | 0 | 0.00 | 0.79 | 0.84 | 0.79 | 30583 |
1719610800 | 0.81 | 0 | 0.00 | 0.81 | 0.83 | 0.79 | 29155 |
1719524400 | 0.81 | -0.03 | -3.57 | 0.83 | 0.83 | 0.78 | 37055 |
1719438000 | 0.84 | -0.01 | -1.18 | 0.8199999 | 0.84 | 0.78 | 18487 |
1719351600 | 0.85 | -0.01 | -1.16 | 0.89 | 0.9 | 0.83 | 42501 |
1719265200 | 0.86 | -0.02 | -2.27 | 0.89 | 0.95 | 0.84 | 47564 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約