Odyssey Resources Limited (ODX.H)
TSXV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 16.6666666667 | 0.03 | 0.035 | 0.03 | 5033 | 0.03466887 | CS |
4 | 0.01 | 40 | 0.025 | 0.035 | 0.015 | 9372 | 0.02527567 | CS |
12 | 0.02 | 133.333333333 | 0.015 | 0.065 | 0.01 | 17706 | 0.0257907 | CS |
26 | 0.01 | 40 | 0.025 | 0.065 | 0.01 | 8453 | 0.02554932 | CS |
52 | 0 | 0 | 0.035 | 0.065 | 0.01 | 4945 | 0.02599719 | CS |
156 | 0 | 0 | 0.035 | 0.08 | 0.01 | 11882 | 0.03481829 | CS |
260 | 0.01 | 40 | 0.025 | 0.08 | 0.01 | 10476 | 0.03817233 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735598400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 10000 |
1735339200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 4100 |
1735069200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 1000 |
1734993600 | 0.025 | -0.005 | -16.67 | 0.025 | 0.025 | 0.025 | 1000 |
1734734400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 31001 |
1734648000 | 0.03 | 0.015 | 100.00 | 0.025 | 0.03 | 0.025 | 59100 |
1734561600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1734475200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1734388800 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.015 | 8000 |
1734129600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1734043200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1733956800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
1733870400 | 0.03 | 0.015 | 100.00 | 0.03 | 0.03 | 0.03 | 4000 |
1733784000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 44500 |
1733524800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1733438400 | 0.015 | -0.01 | -40.00 | 0.015 | 0.015 | 0.015 | 5000 |
1733352000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1733265600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1733179200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732920000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732833600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 7800 |
1732747200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732660800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732574400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732315200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732228800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732142400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1732056000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731969600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731710400 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731624000 | 0.025 | 0 | 0.00 | 0.05 | 0.065 | 0.015 | 451000 |
1731537600 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731451200 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731364800 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1731105600 | 0.025 | -0.01 | -28.57 | 0.025 | 0.025 | 0.025 | 39523 |
1731019200 | 0.035 | 0.005 | 16.67 | 0.015 | 0.035 | 0.015 | 126000 |
1730932800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1730846400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1730760000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3400 |
1730497200 | 0.03 | 0.02 | 200.00 | 0.02 | 0.03 | 0.02 | 99000 |
1730410800 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 27000 |
1730324400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1730238000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 54000 |
1730151600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1729892400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1729806000 | 0.015 | -0.015 | -50.00 | 0.02 | 0.02 | 0.015 | 9000 |
1729719600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1000 |
1729633200 | 0.03 | 0.015 | 100.00 | 0.03 | 0.03 | 0.03 | 3100 |
1729546800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1729287600 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1729201200 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1729114800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1729028400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1728682800 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1728596400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1728510000 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1728423600 | 0.015 | -0.015 | -50.00 | 0.015 | 0.015 | 0.015 | 2001 |
1728337200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1728078000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1727991600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1727905200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1727818800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
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