Dati storici Intrepid Metals Corp - F82

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	0.002	0.42735042735	0.468	0.56	0.382	180144	0.46600202	DE
4	-0.1049999	-18.2608553497	0.5749999	0.6	0.382	71130	0.47100261	DE
12	-0.01	-2.08333333333	0.48	0.63	0.382	39887	0.47623883	DE
26	0.054	12.9807692308	0.416	0.63	0.276	23489	0.45135394	DE
52	0.054	12.9807692308	0.416	0.63	0.276	23489	0.45135394	DE
156	0.054	12.9807692308	0.416	0.63	0.276	23489	0.45135394	DE
260	0.054	12.9807692308	0.416	0.63	0.276	23489	0.45135394	DE

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782159900	0.466	-0.094	-16.79	0.525	0.525	0.382	539932
1781900700	0.56	0.092	19.66	0.56	0.56	0.56	1
1781814300	0.468	0	0.00	0.468	0.468	0.468	0
1781727900	0.468	0	0.00	0.468	0.468	0.468	0
1781641500	0.468	0	0.00	0.468	0.468	0.468	500
1781555100	0.468	0.002	0.43	0.468	0.468	0.468	3300
1781295900	0.466	0	0.00	0.466	0.466	0.466	0
1781209500	0.466	-0.099	-17.52	0.466	0.466	0.466	1809
1781123100	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1781036700	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1780950300	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1780691100	0.5649999	-0.035	-5.83	0.5649999	0.5649999	0.5649999	6000
1780604700	0.6	0	0.00	0.6	0.6	0.6	0
1780518300	0.6	0	0.00	0.6	0.6	0.6	0
1780431900	0.6	0	0.00	0.6	0.6	0.6	0
1780345500	0.6	0.0250001	4.35	0.5749999	0.6	0.5749999	13500
1780086300	0.5749999	0	0.00	0.5749999	0.5749999	0.5749999	0
1779999900	0.5749999	0.005	0.88	0.5749999	0.5749999	0.5749999	4000
1779913500	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1779827100	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1779740700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1779481500	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1779395100	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1779308700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1779222300	0.5699999	0.0149999	2.70	0.5699999	0.5699999	0.5699999	133
1779135900	0.555	-0.075	-11.90	0.555	0.555	0.555	6600
1778876700	0.63	0	0.00	0.63	0.63	0.63	0
1778790300	0.63	0	0.00	0.63	0.63	0.63	0
1778703900	0.63	0.035	5.88	0.63	0.63	0.63	3050
1778617500	0.595	0.04	7.21	0.595	0.595	0.595	5000
1778531100	0.555	0	0.00	0.555	0.555	0.555	0
1778271900	0.555	0	0.00	0.555	0.555	0.555	0
1778185500	0.555	0.069	14.20	0.555	0.555	0.555	3508
1778099100	0.486	-0.002	-0.41	0.45	0.486	0.45	13500
1778012700	0.488	-0.017	-3.37	0.47	0.488	0.42	60735
1777926300	0.505	0	0.00	0.505	0.505	0.505	0
1777580700	0.505	0	0.00	0.505	0.505	0.505	0
1777494300	0.505	0	0.00	0.505	0.505	0.505	0
1777407900	0.505	0	0.00	0.505	0.505	0.505	0
1777321500	0.505	0	0.00	0.505	0.505	0.505	0
1777062300	0.505	0.017	3.48	0.49	0.505	0.49	4000
1776975900	0.488	0	0.00	0.488	0.488	0.488	0
1776889500	0.488	0	0.00	0.488	0.488	0.488	0
1776803100	0.488	0	0.00	0.488	0.488	0.488	0
1776716700	0.488	0.18	58.44	0.48	0.488	0.48	12510
1776461100	0.308	0	0.00	0.308	0.308	0.308	0
1776374700	0.308	0	0.00	0.308	0.308	0.308	0
1776288300	0.308	0	0.00	0.308	0.308	0.308	0
1776201900	0.308	0	0.00	0.308	0.308	0.308	0
1776115500	0.308	0	0.00	0.308	0.308	0.308	0
1775856300	0.308	0	0.00	0.308	0.308	0.308	0
1775769900	0.308	0	0.00	0.308	0.308	0.308	0
1775683500	0.308	0	0.00	0.308	0.308	0.308	0
1775597100	0.308	0	0.00	0.308	0.308	0.308	0
1775165100	0.308	0	0.00	0.308	0.308	0.308	0
1775078700	0.308	0	0.00	0.308	0.308	0.308	0
1774992300	0.308	0	0.00	0.308	0.308	0.308	0
1774905900	0.308	0	0.00	0.308	0.308	0.308	0
1774646700	0.308	0	0.00	0.308	0.308	0.308	0
1774560300	0.308	0	0.00	0.308	0.308	0.308	0
1774473900	0.308	0	0.00	0.308	0.308	0.308	0
1774387500	0.308	0	0.00	0.308	0.308	0.308	0
1774301100	0.308	0.012	4.05	0.308	0.308	0.308	5823

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Intrepid Metals Corp (F82)

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Più Attivi

Toplist

Dati di Mercato

Notizie

Utensili

Mercato

Scoprire

Caratteristiche principali

Follow Feed

Flusso di Opzioni

Monitor

Intrepid Metals Corp (F82)

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

La tua Cronologia

Azienda

Attività

Popular

Ottieni l'app

Perché iscriversi a ADVFN?

Tutto ciò di cui un trader professionista ha bisogno.

Rimuovi gli annunci