
Lexston Mining Corporation (QB) (LEXTF)
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 | 0 | 0 | 0 | 0 | CS |
4 | -0.0618 | -88.2857142857 | 0.07 | 0.09 | 0.07 | 82820 | 0.082 | CS |
12 | -0.2228 | -96.4502164502 | 0.231 | 0.429 | 0.07 | 503960 | 0.18115146 | CS |
26 | -0.4068 | -98.0240963855 | 0.415 | 1.1 | 0.07 | 451118 | 0.33470184 | CS |
52 | -0.7918 | -98.975 | 0.8 | 1.217 | 0.001 | 235091 | 0.37104747 | CS |
156 | -0.4088 | -98.0335731415 | 0.417 | 6.9 | 0.001 | 146983 | 0.37981224 | CS |
260 | -1.3368 | -99.3903345725 | 1.345 | 6.9 | 0.001 | 147530 | 0.43279709 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740436020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1740176820 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1740090420 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1740004020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1739917620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1739572020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1739485620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1739399220 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1739312820 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1739226420 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738967220 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738880820 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738794420 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738708020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738621620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738362420 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738276020 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738189620 | 0.0082 | 0 | 0.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738103220 | 0.0082 | -0.0738 | -90.00 | 0.0082 | 0.0082 | 0.0082 | 0 |
1738016820 | 0.082 | -0.008 | -8.89 | 0.07 | 0.09 | 0.07 | 8282 |
1737757440 | 0.09 | -0.034 | -27.42 | 0.1 | 0.115 | 0.09 | 24026 |
1737671220 | 0.124 | 0.0078 | 6.71 | 0.09 | 0.124 | 0.0839999 | 94693 |
1737584640 | 0.1162 | -0.0128 | -9.92 | 0.104 | 0.1162 | 0.0809999 | 23728 |
1737498540 | 0.129 | 0.023 | 21.70 | 0.1268 | 0.147 | 0.1 | 76171 |
1737152880 | 0.106 | -0.002 | -1.85 | 0.107 | 0.107 | 0.1 | 8936 |
1737066420 | 0.108 | 0.004 | 3.85 | 0.105 | 0.125 | 0.1025 | 27077 |
1736979720 | 0.104 | 0.004 | 4.00 | 0.10488 | 0.188 | 0.1009999 | 80832 |
1736893380 | 0.1 | -0.03 | -23.08 | 0.1099999 | 0.124 | 0.1 | 37885 |
1736806800 | 0.13 | -0.04 | -23.53 | 0.15 | 0.207 | 0.1099999 | 39655 |
1736547720 | 0.17 | -0.065 | -27.66 | 0.38 | 0.38 | 0.151 | 179233 |
1736375340 | 0.235 | -0.1046 | -30.80 | 0.381 | 0.429 | 0.235 | 120711 |
1736288940 | 0.3395999 | 0.0875999 | 34.76 | 0.301 | 0.3395999 | 0.255 | 82775 |
1736202360 | 0.252 | 0.013 | 5.44 | 0.3 | 0.3 | 0.213 | 37256 |
1735942980 | 0.239 | 0.025 | 11.68 | 0.17 | 0.243 | 0.17 | 19745 |
1735856700 | 0.214 | 0.0255 | 13.53 | 0.1719999 | 0.2296 | 0.1719999 | 28538 |
1735683960 | 0.1885 | -0.0105 | -5.28 | 0.21 | 0.21 | 0.15 | 6741 |
1735597740 | 0.199 | 0.039 | 24.38 | 0.15 | 0.209 | 0.15 | 45839 |
1735338000 | 0.16 | -0.0045 | -2.74 | 0.179 | 0.179 | 0.158 | 12563 |
1735252020 | 0.1644999 | 0.0004999 | 0.30 | 0.179 | 0.179 | 0.15 | 19215 |
1735078200 | 0.164 | 0.011 | 7.19 | 0.16 | 0.166 | 0.15 | 14455 |
1734992400 | 0.153 | 0.047 | 44.34 | 0.166 | 0.166 | 0.1245 | 11204 |
1734733200 | 0.106 | -0.03 | -22.06 | 0.14 | 0.164 | 0.1 | 35620 |
1734646800 | 0.1359999 | -0.029 | -17.58 | 0.16 | 0.16 | 0.1359999 | 7022 |
1734560940 | 0.165 | 0 | 0.00 | 0.135 | 0.165 | 0.135 | 31807 |
1734474360 | 0.165 | -0.005 | -2.94 | 0.135 | 0.17 | 0.135 | 22457 |
1734388140 | 0.17 | 0.02941 | 20.92 | 0.158 | 0.181 | 0.135 | 35193 |
1734128940 | 0.14059 | -0.01491 | -9.59 | 0.155 | 0.1652 | 0.135 | 43263 |
1734042480 | 0.1555 | -0.0265 | -14.56 | 0.175 | 0.183 | 0.135 | 9953 |
1733955900 | 0.182 | 0.032 | 21.33 | 0.1569999 | 0.184 | 0.15 | 41421 |
1733869200 | 0.15 | -0.0275 | -15.49 | 0.175 | 0.18 | 0.119 | 179305 |
1733782800 | 0.1775 | -0.0295 | -14.25 | 0.187 | 0.2106 | 0.16 | 61992 |
1733523600 | 0.207 | -0.013 | -5.91 | 0.228 | 0.235 | 0.15 | 115098 |
1733437500 | 0.2199999 | -0.08 | -26.67 | 0.214 | 0.3 | 0.2 | 121608 |
1733350980 | 0.3 | 0.084 | 38.89 | 0.18 | 0.3839999 | 0.18 | 66136 |
1733264700 | 0.216 | 0.016 | 8.00 | 0.2 | 0.241 | 0.2 | 36744 |
1733178180 | 0.2 | -0.0355 | -15.07 | 0.231 | 0.377 | 0.2 | 57458 |
1732918200 | 0.2355 | -0.0565 | -19.35 | 0.347 | 0.347 | 0.2312 | 47348 |
1732746540 | 0.292 | 0.012 | 4.29 | 0.251 | 0.347 | 0.251 | 56525 |
1732660140 | 0.28 | 0.015 | 5.66 | 0.3989999 | 0.3989999 | 0.1719999 | 164249 |
1732573560 | 0.265 | -0.0495 | -15.74 | 0.349 | 0.397 | 0.213 | 107624 |
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