Hot Features
프리미엄
Ocean Power Technologies Inc (OPTT)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0845 | -14.6650468587 | 0.5762 | 0.6091 | 0.47 | 4177537 | 0.53354174 | CS |
| 4 | -0.3583 | -42.1529411765 | 0.85 | 0.9151 | 0.47 | 5583326 | 0.68493713 | CS |
| 12 | 0.1976 | 67.1880312819 | 0.2941 | 1.75 | 0.2707 | 27398973 | 0.83390386 | CS |
| 26 | 0.3117 | 173.166666667 | 0.18 | 1.75 | 0.1399 | 23698393 | 0.6253089 | CS |
| 52 | 0.2027 | 70.1384083045 | 0.289 | 1.75 | 0.12 | 19574346 | 0.50862558 | CS |
| 156 | -0.7283 | -59.6967213115 | 1.22 | 1.89 | 0.12 | 6699647 | 0.51681632 | CS |
| 260 | -2.0583 | -80.7176470588 | 2.55 | 3.28 | 0.12 | 5694665 | 0.6012369 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 0.5012 | -0.004 | -0.79 | 0.5032 | 0.5184 | 0.474 | 3732075 |
| 1741303800 | 0.5052 | -0.0478 | -8.64 | 0.5413 | 0.5455 | 0.5022 | 3431120 |
| 1741217400 | 0.553 | 0.0413 | 8.07 | 0.5729 | 0.5775 | 0.52 | 3040205 |
| 1741131000 | 0.5117 | -0.0245 | -4.57 | 0.5 | 0.536 | 0.47 | 7127727 |
| 1741044600 | 0.5362 | -0.062 | -10.36 | 0.6055 | 0.6055 | 0.525 | 4475829 |
| 1740785400 | 0.5982 | 0.0132 | 2.26 | 0.5762 | 0.6091 | 0.5488 | 2812803 |
| 1740699000 | 0.585 | -0.0574 | -8.94 | 0.66 | 0.669 | 0.5812 | 2825641 |
| 1740612600 | 0.6424 | 0.0113 | 1.79 | 0.6451 | 0.6925 | 0.635 | 3625849 |
| 1740526200 | 0.6311 | 0.0081 | 1.30 | 0.6006 | 0.6369 | 0.5271 | 10377857 |
| 1740439800 | 0.623 | -0.0214 | -3.32 | 0.6604 | 0.6732 | 0.6 | 5839633 |
| 1740180600 | 0.6444 | -0.0389 | -5.69 | 0.6999 | 0.725 | 0.6419 | 5530441 |
| 1740094200 | 0.6833 | -0.0167 | -2.39 | 0.6945 | 0.7086 | 0.6627999 | 3876139 |
| 1740007800 | 0.7 | -0.0087 | -1.23 | 0.7128 | 0.7379 | 0.69495 | 3820799 |
| 1739921400 | 0.7087 | -0.0343 | -4.62 | 0.72 | 0.7308 | 0.6899999 | 5199755 |
| 1739575800 | 0.743 | -0.052 | -6.54 | 0.7917 | 0.7975 | 0.73 | 6323716 |
| 1739489400 | 0.795 | -0.0008 | -0.10 | 0.8004 | 0.8282 | 0.76501 | 5455338 |
| 1739403000 | 0.7957999 | 0.0416999 | 5.53 | 0.747 | 0.804 | 0.7352 | 5615963 |
| 1739316600 | 0.7541 | -0.041 | -5.16 | 0.79 | 0.81 | 0.75 | 6784578 |
| 1739230200 | 0.7951 | -0.0313 | -3.79 | 0.8259 | 0.8745 | 0.7756 | 9859857 |
| 1738971000 | 0.8264 | -0.0232 | -2.73 | 0.85 | 0.9151 | 0.8005 | 10295678 |
| 1738884600 | 0.8496 | -0.0603 | -6.63 | 0.8945 | 0.98 | 0.8313 | 19716930 |
| 1738798200 | 0.9099 | 0.1676 | 22.58 | 0.7711 | 0.92 | 0.764 | 32496290 |
| 1738711800 | 0.7423 | 0.0682 | 10.12 | 0.661 | 0.77 | 0.661 | 13274636 |
| 1738625400 | 0.6741 | 0.0182 | 2.77 | 0.5823 | 0.705 | 0.55 | 13047133 |
| 1738366200 | 0.6559 | 0.0168 | 2.63 | 0.7416 | 0.7549 | 0.6467 | 20051030 |
| 1738279800 | 0.6391 | -0.0332 | -4.94 | 0.6657999 | 0.6889 | 0.624 | 11103211 |
| 1738193400 | 0.6723 | -0.0234 | -3.36 | 0.6541 | 0.76 | 0.6506999 | 13001579 |
| 1738107000 | 0.6957 | -0.1045 | -13.06 | 0.79 | 0.8 | 0.67 | 16560601 |
| 1738020600 | 0.8002 | -0.0455 | -5.38 | 0.81 | 0.8787 | 0.7512 | 11407503 |
| 1737761400 | 0.8457 | -0.1047 | -11.02 | 0.8733 | 0.8875 | 0.7724 | 15464465 |
| 1737675000 | 0.9504 | 0 | 0.00 | 0.9504 | 0.9504 | 0.9504 | 0 |
| 1737588600 | 0.9504 | 0.0347 | 3.79 | 0.9453 | 1.01 | 0.9251 | 17277901 |
| 1737502200 | 0.9157 | -0.0012 | -0.13 | 0.9253 | 0.9898 | 0.875 | 16792798 |
| 1737156600 | 0.9169 | -0.0731 | -7.38 | 0.9403 | 1.04 | 0.8533 | 18108333 |
| 1737070200 | 0.99 | 0.1316 | 15.33 | 0.8581 | 1.03 | 0.8333 | 26236417 |
| 1736983800 | 0.8584 | -0.0281 | -3.17 | 0.9005 | 0.95 | 0.83 | 25887130 |
| 1736897400 | 0.8865 | 0.1248 | 16.38 | 0.864 | 0.9864 | 0.8218 | 28780921 |
| 1736811000 | 0.7617 | -0.3883 | -33.77 | 1.03 | 1.05 | 0.7366 | 37681830 |
| 1736551800 | 1.15 | 0.08 | 7.48 | 1.11 | 1.24 | 1.075 | 19242041 |
| 1736379000 | 1.07 | -0.34 | -24.11 | 1.27 | 1.27 | 0.98 | 30357078 |
| 1736292600 | 1.41 | -0.2 | -12.42 | 1.42 | 1.6 | 1.25 | 35592724 |
| 1736206200 | 1.61 | 0.5 | 45.05 | 1.2 | 1.75 | 1.1 | 80167362 |
| 1735947000 | 1.11 | 0.1 | 9.90 | 0.9401 | 1.15 | 0.865 | 38673532 |
| 1735860600 | 1.01 | -0.01 | -0.98 | 0.9233 | 1.01 | 0.85 | 47765978 |
| 1735687800 | 1.02 | 0.14 | 15.91 | 1.11 | 1.37 | 0.73 | 170372109 |
| 1735601400 | 0.88 | 0.4032 | 84.56 | 0.5551 | 0.95 | 0.506 | 295481642 |
| 1735342200 | 0.4768 | 0.0237 | 5.23 | 0.555 | 0.626 | 0.45 | 81478664 |
| 1735255800 | 0.4531 | 0.1244 | 37.85 | 0.35 | 0.47 | 0.3408 | 90579296 |
| 1735077840 | 0.3287 | -0.0053 | -1.59 | 0.34 | 0.3403 | 0.3205 | 4299219 |
| 1734996600 | 0.334 | -0.0015 | -0.45 | 0.3373 | 0.3459999 | 0.325 | 15782200 |
| 1734737400 | 0.3355 | 0.0241 | 7.74 | 0.31 | 0.3433 | 0.29 | 12991377 |
| 1734651000 | 0.3114 | -0.0057 | -1.80 | 0.3375 | 0.3405 | 0.3001 | 13412129 |
| 1734564600 | 0.3171 | 0.0289 | 10.03 | 0.291 | 0.3505 | 0.2901 | 23828871 |
| 1734478200 | 0.2882 | -0.0318 | -9.94 | 0.32 | 0.322 | 0.2707 | 17968518 |
| 1734391800 | 0.32 | -0.0187 | -5.52 | 0.36 | 0.385 | 0.3101 | 35449204 |
| 1734132600 | 0.3387 | 0.0452 | 15.40 | 0.2940999 | 0.3389 | 0.29 | 28962468 |
| 1734046200 | 0.2935 | -0.0048 | -1.61 | 0.2965999 | 0.3061 | 0.275 | 8982506 |
| 1733959800 | 0.2983 | 0.0019 | 0.64 | 0.3036 | 0.3125 | 0.29 | 9502113 |
| 1733873400 | 0.2964 | -0.0236 | -7.38 | 0.3221 | 0.329 | 0.2839999 | 18199544 |
| 1733787000 | 0.32 | -0.0205 | -6.02 | 0.37 | 0.374 | 0.31998 | 26503603 |
