Abcourt Mines Inc (QB) (ABMBF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.04 | 0.04 | 0.04 | 70000 | 0.04 | CS |
4 | 0.0039 | 10.8033240997 | 0.0361 | 0.04 | 0.0325 | 45020 | 0.03528095 | CS |
12 | -0.007 | -14.8936170213 | 0.047 | 0.0497 | 0.0319 | 24856 | 0.03619701 | CS |
26 | 0.007 | 21.2121212121 | 0.033 | 0.0497 | 0.0222 | 36031 | 0.03754818 | CS |
52 | 0.01206 | 43.1639226915 | 0.02794 | 0.05 | 0.0222 | 49149 | 0.03626949 | CS |
156 | -0.0177 | -30.6759098787 | 0.0577 | 0.084 | 0.02 | 43269 | 0.04318429 | CS |
260 | -0.004 | -9.09090909091 | 0.044 | 0.18222 | 0.02 | 60942 | 0.08925503 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734733740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1734647340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1734560940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1734474540 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1734388140 | 0.04 | 0.0075 | 23.08 | 0.04 | 0.04 | 0.04 | 70000 |
1734128700 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
1734042300 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
1733955900 | 0.0325 | -0.00045 | -1.37 | 0.0325 | 0.0325 | 0.0325 | 50000 |
1733869500 | 0.03295 | 0 | 0.00 | 0.03295 | 0.03295 | 0.03295 | 0 |
1733783100 | 0.03295 | 0 | 0.00 | 0.03295 | 0.03295 | 0.03295 | 0 |
1733523900 | 0.03295 | 0 | 0.00 | 0.03295 | 0.03295 | 0.03295 | 0 |
1733437500 | 0.03295 | 0 | 0.00 | 0.03295 | 0.03295 | 0.03295 | 0 |
1733351100 | 0.03295 | 0 | 0.00 | 0.03295 | 0.03295 | 0.03295 | 0 |
1733264700 | 0.03295 | -0.00325 | -8.98 | 0.03295 | 0.03295 | 0.03295 | 100000 |
1733178540 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
1732919340 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
1732746540 | 0.0362 | 0.00255 | 7.58 | 0.036 | 0.0362 | 0.036 | 10020 |
1732660140 | 0.03365 | -0.00245 | -6.79 | 0.03365 | 0.03365 | 0.03365 | 100 |
1732573560 | 0.0361 | 0.0042 | 13.17 | 0.0361 | 0.0361 | 0.0361 | 40000 |
1732314360 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
1732227960 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
1732141560 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
1732055160 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
1731968760 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
1731709560 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
1731623160 | 0.0319 | 0 | 0.00 | 0.0319 | 0.0319 | 0.0319 | 0 |
1731536760 | 0.0319 | -0.0032 | -9.12 | 0.0374 | 0.0374 | 0.0319 | 36100 |
1731450000 | 0.0351 | 0 | 0.00 | 0.0351 | 0.0351 | 0.0351 | 0 |
1731363600 | 0.0351 | -0.00332 | -8.64 | 0.0351 | 0.0351 | 0.0351 | 20005 |
1731104400 | 0.03842 | -0.00358 | -8.52 | 0.03842 | 0.03842 | 0.03842 | 1102 |
1731018360 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1730931960 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1730845560 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1730759160 | 0.042 | -0.00255 | -5.72 | 0.042 | 0.042 | 0.042 | 4000 |
1730496480 | 0.04455 | 0 | 0.00 | 0.04455 | 0.04455 | 0.04455 | 0 |
1730410080 | 0.04455 | 0 | 0.00 | 0.04455 | 0.04455 | 0.04455 | 0 |
1730323680 | 0.04455 | 0 | 0.00 | 0.04455 | 0.04455 | 0.04455 | 0 |
1730237280 | 0.04455 | -0.00155 | -3.36 | 0.04455 | 0.04455 | 0.04455 | 10000 |
1730150400 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
1729891200 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
1729804800 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
1729718400 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
1729632000 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
1729545600 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
1729286400 | 0.0461 | 0.00055 | 1.21 | 0.0497 | 0.0497 | 0.0461 | 10200 |
1729200300 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
1729113900 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
1729027500 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
1728941100 | 0.04555 | 0 | 0.00 | 0.04555 | 0.04555 | 0.04555 | 0 |
1728681900 | 0.04555 | -0.00245 | -5.10 | 0.04555 | 0.04555 | 0.04555 | 11111 |
1728595560 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.048 | 200 |
1728508980 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
1728422580 | 0.047 | 0.00422 | 9.86 | 0.047 | 0.047 | 0.047 | 10000 |
1728336600 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1728077400 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1727991000 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1727904600 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1727818200 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1727731800 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1727472600 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1727386200 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1727299200 | 0.04278 | 0 | 0.00 | 0.04278 | 0.04278 | 0.04278 | 0 |
1727212800 | 0.04278 | 0.00578 | 15.62 | 0.039 | 0.04278 | 0.039 | 10800 |
1727126940 | 0.037 | -0.00105 | -2.76 | 0.037 | 0.037 | 0.037 | 50000 |
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