
Full Circle Lithium Corp (FCLI)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.025 | -5.88235294118 | 0.425 | 0.43 | 0.39 | 34495 | 0.41103428 | CS |
4 | -0.02 | -4.7619047619 | 0.42 | 0.43 | 0.35 | 57469 | 0.39537197 | CS |
12 | 0.21 | 110.526315789 | 0.19 | 0.445 | 0.19 | 86033 | 0.35063284 | CS |
26 | 0.2 | 100 | 0.2 | 0.445 | 0.19 | 53327 | 0.33129601 | CS |
52 | -0.05 | -11.1111111111 | 0.45 | 0.5 | 0.19 | 33590 | 0.32320701 | CS |
156 | -0.35 | -46.6666666667 | 0.75 | 0.99 | 0.19 | 37548 | 0.49145307 | CS |
260 | -0.35 | -46.6666666667 | 0.75 | 0.99 | 0.19 | 37548 | 0.49145307 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741642800 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 7819 |
1741387200 | 0.4 | -0.02 | -4.76 | 0.39 | 0.4 | 0.39 | 69500 |
1741300800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 257 |
1741214400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 9500 |
1741128000 | 0.42 | -0.005 | -1.18 | 0.425 | 0.43 | 0.415 | 85401 |
1741041600 | 0.425 | 0.025 | 6.25 | 0.395 | 0.425 | 0.395 | 14758 |
1740782400 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.4 | 54010 |
1740696000 | 0.39 | 0.02 | 5.41 | 0.38 | 0.4 | 0.35 | 552100 |
1740609600 | 0.37 | -0.01 | -2.63 | 0.4 | 0.4 | 0.37 | 33000 |
1740523200 | 0.38 | -0.005 | -1.30 | 0.38 | 0.4 | 0.37 | 17000 |
1740436800 | 0.385 | 0 | 0.00 | 0.4 | 0.4 | 0.385 | 45500 |
1740177600 | 0.385 | 0 | 0.00 | 0.38 | 0.385 | 0.37 | 28289 |
1740091200 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 3500 |
1740004800 | 0.385 | -0.015 | -3.75 | 0.4 | 0.4 | 0.38 | 39500 |
1739918400 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.39 | 32000 |
1739572800 | 0.4 | -0.025 | -5.88 | 0.4 | 0.4 | 0.4 | 37033 |
1739486400 | 0.425 | 0.005 | 1.19 | 0.425 | 0.425 | 0.425 | 4500 |
1739400000 | 0.42 | 0 | 0.00 | 0.42 | 0.425 | 0.42 | 8242 |
1739313600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 50000 |
1739227200 | 0.42 | 0.02 | 5.00 | 0.38 | 0.445 | 0.38 | 136173 |
1738968000 | 0.4 | 0.025 | 6.67 | 0.375 | 0.4 | 0.36 | 644100 |
1738881600 | 0.375 | -0.04 | -9.64 | 0.39 | 0.39 | 0.35 | 111057 |
1738795200 | 0.415 | 0.0050001 | 1.22 | 0.42 | 0.425 | 0.415 | 35540 |
1738708800 | 0.4099999 | 0.0199999 | 5.13 | 0.405 | 0.4099999 | 0.4 | 47500 |
1738622400 | 0.39 | -0.03 | -7.14 | 0.42 | 0.43 | 0.385 | 207343 |
1738363200 | 0.42 | -0.01 | -2.33 | 0.4099999 | 0.43 | 0.4099999 | 54000 |
1738276800 | 0.43 | 0.04 | 10.26 | 0.43 | 0.44 | 0.42 | 128754 |
1738190400 | 0.39 | 0.0450001 | 13.04 | 0.3449999 | 0.4099999 | 0.3449999 | 217500 |
1738104000 | 0.3449999 | 0.0449999 | 15.00 | 0.29 | 0.35 | 0.29 | 155453 |
1738017600 | 0.3 | -0.025 | -7.69 | 0.325 | 0.325 | 0.275 | 212796 |
1737758400 | 0.325 | 0.035 | 12.07 | 0.29 | 0.335 | 0.29 | 291000 |
1737672000 | 0.29 | 0.035 | 13.73 | 0.27 | 0.29 | 0.27 | 519505 |
1737585600 | 0.255 | -0.015 | -5.56 | 0.26 | 0.26 | 0.255 | 10000 |
1737499200 | 0.27 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 3002 |
1737412800 | 0.27 | 0 | 0.00 | 0.2849999 | 0.3 | 0.27 | 154500 |
1737153600 | 0.27 | 0.05 | 22.73 | 0.23 | 0.35 | 0.23 | 557625 |
1737067200 | 0.22 | 0.005 | 2.33 | 0.22 | 0.22 | 0.22 | 20000 |
1736980800 | 0.215 | -0.025 | -10.42 | 0.215 | 0.23 | 0.215 | 25000 |
1736894400 | 0.24 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 4757 |
1736808000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1736548800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1736462400 | 0.24 | 0 | 0.00 | 0.235 | 0.24 | 0.235 | 8000 |
1736376000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
1736289600 | 0.24 | 0 | 0.00 | 0.2225 | 0.24 | 0.2225 | 1000 |
1736203200 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 5000 |
1735944000 | 0.235 | 0.01 | 4.44 | 0.235 | 0.245 | 0.235 | 11500 |
1735857600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1735684800 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1735598400 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1735339200 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1735080000 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1734993600 | 0.225 | 0 | 0.00 | 0.225 | 0.225 | 0.225 | 0 |
1734734400 | 0.225 | 0.015 | 7.14 | 0.215 | 0.225 | 0.21 | 74500 |
1734648000 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
1734561600 | 0.21 | 0 | 0.00 | 0.21 | 0.21 | 0.21 | 0 |
1734475200 | 0.21 | -0.01 | -4.55 | 0.19 | 0.21 | 0.19 | 4282 |
1734388800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 120 |
1734129600 | 0.22 | -0.005 | -2.22 | 0.22 | 0.22 | 0.22 | 5000 |
1734043200 | 0.225 | -0.005 | -2.17 | 0.225 | 0.225 | 0.225 | 9500 |
1733956800 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 9723 |
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