Copper Lake Resources Ltd (PK) (WTCZF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0001 | 1.49253731343 | 0.0067 | 0.025 | 0.0067 | 8425 | 0.0075954 | CS |
4 | -0.0002 | -2.85714285714 | 0.007 | 0.025 | 0.0063 | 31396 | 0.00693181 | CS |
12 | -0.0122 | -64.2105263158 | 0.019 | 0.025 | 0.0061 | 51870 | 0.00851709 | CS |
26 | -0.0122 | -64.2105263158 | 0.019 | 0.025 | 0.0038 | 39874 | 0.01032035 | CS |
52 | -0.0082 | -54.6666666667 | 0.015 | 0.0345 | 0.0038 | 46995 | 0.01473549 | CS |
156 | -0.0577 | -89.4573643411 | 0.0645 | 0.16 | 0.002 | 71958 | 0.06511196 | CS |
260 | -0.0006 | -8.10810810811 | 0.0074 | 0.16 | 0.002 | 133716 | 0.04176802 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732227900 | 0.0068 | -0.00605 | -47.08 | 0.0067 | 0.0068 | 0.0067 | 25000 |
1732141740 | 0.01285 | 0.00615 | 91.79 | 0.019 | 0.025 | 0.01285 | 4500 |
1732054800 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 1800 |
1731968640 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 2400 |
1731709560 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1731623160 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1731536760 | 0.0067 | -0.0003 | -4.29 | 0.01285 | 0.0179 | 0.0067 | 15000 |
1731450480 | 0.007 | 0.0003 | 4.48 | 0.0067 | 0.007 | 0.0067 | 39900 |
1731363600 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 47021 |
1731104940 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1731018540 | 0.0067 | -0.0005 | -6.94 | 0.0067 | 0.008 | 0.0063 | 119484 |
1730931600 | 0.0072 | 0.0005 | 7.46 | 0.01 | 0.01 | 0.0072 | 60060 |
1730845680 | 0.0067 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0067 | 25000 |
1730755620 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1730496420 | 0.0067 | -0.0005 | -6.94 | 0.0067 | 0.0067 | 0.0067 | 7000 |
1730409780 | 0.0072 | 0.0002 | 2.86 | 0.0072 | 0.0072 | 0.0072 | 10000 |
1730323680 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1730237280 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1730150880 | 0.007 | 0 | 0.00 | 0.0122 | 0.0179 | 0.007 | 72385 |
1729891500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 10000 |
1729805100 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1729718700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1729632300 | 0.007 | 0.0002 | 2.94 | 0.007 | 0.007 | 0.007 | 336009 |
1729545600 | 0.0068 | 0.0001 | 1.49 | 0.0068 | 0.0068 | 0.0068 | 14000 |
1729286760 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1729200360 | 0.0067 | 0 | 0.00 | 0.0067 | 0.0067 | 0.0067 | 0 |
1729113960 | 0.0067 | -0.0123 | -64.74 | 0.0067 | 0.0067 | 0.0067 | 200 |
1729027680 | 0.019 | 0.0092 | 93.88 | 0.007 | 0.019 | 0.007 | 19200 |
1728941220 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 190000 |
1728681960 | 0.0098 | 0 | 0.00 | 0.0098 | 0.0098 | 0.0098 | 0 |
1728595560 | 0.0098 | -0.0001 | -1.01 | 0.00795 | 0.0098 | 0.00795 | 25000 |
1728508800 | 0.0099 | 0.0002 | 2.06 | 0.0085 | 0.0099 | 0.0075 | 120000 |
1728422580 | 0.0097 | 0.0007 | 7.78 | 0.0099 | 0.0099 | 0.0095999 | 12101 |
1728336360 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1728077160 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
1727990760 | 0.009 | -0.0099 | -52.38 | 0.008 | 0.009 | 0.0061 | 341832 |
1727904540 | 0.0189 | 0 | 0.00 | 0.0189 | 0.0189 | 0.0189 | 0 |
1727818140 | 0.0189 | 0.01 | 112.36 | 0.01 | 0.0189 | 0.01 | 31000 |
1727731800 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1727472600 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1727386200 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1727299200 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1727212800 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 15000 |
1727126940 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 15000 |
1726867740 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1726781340 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1726694940 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1726608540 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1726522140 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1726262940 | 0.0089 | -0.009 | -50.28 | 0.0089 | 0.0089 | 0.0089 | 14064 |
1726176540 | 0.0179 | 0.0064 | 55.65 | 0.016 | 0.0179 | 0.016 | 4000 |
1726089840 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1726003440 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1725917040 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1725657840 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0115 | 0 |
1725571440 | 0.0115 | 0.0026 | 29.21 | 0.0115 | 0.0115 | 0.0115 | 200 |
1725485040 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 52300 |
1725398940 | 0.0089 | 0 | 0.00 | 0.0089 | 0.0089 | 0.0089 | 0 |
1725053340 | 0.0089 | -0.0101 | -53.16 | 0.019 | 0.019 | 0.0089 | 30378 |
1724966400 | 0.019 | 0 | 0.00 | 0.0089 | 0.019 | 0.0089 | 45000 |
1724880480 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
1724794080 | 0.019 | 0.0131 | 222.03 | 0.019 | 0.019 | 0.019 | 1000 |
1724707740 | 0.0059 | -0.0055 | -48.25 | 0.012 | 0.012 | 0.0059 | 151000 |
1724423400 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 0 |
1724337000 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0114 | 0.0114 | 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