PEDEVCO Corp New【PED】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

PEDEVCO Corp New (PED)

0.8701

-0.0198

(-2.22%)

마감 24 11월 6:00AM

0.8701

0.00

(0.00%)

시간외 거래: 9:53AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0399	-4.38461538462	0.91	0.919899	0.86	135311	0.8778595	CS
4	-0.0311	-3.45095428318	0.9012	0.94	0.86	88004	0.89817312	CS
12	-0.0299	-3.32222222222	0.9	1.065	0.8249	97128	0.93865399	CS
26	-0.1008	-10.3821196828	0.9709	1.1	0.8249	80774	0.93302038	CS
52	0.0115	1.33938970417	0.8586	1.1	0.61	100876	0.85762074	CS
156	-0.2799	-24.3391304348	1.15	2.44	0.61	341297	1.2800471	CS
260	-0.8199	-48.5147928994	1.69	3.5	0.61	823493	1.65481434	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	0.8701	-0.0198	-2.22	0.888	0.899999	0.87	28231
1732231800	0.8899	0.0066	0.75	0.89	0.89	0.87	75919
1732145400	0.8833	-0.0017	-0.19	0.8862	0.89515	0.8721	104132
1732059000	0.885	0.0245	2.85	0.8911	0.9	0.87	151158
1731972600	0.8605	-0.0204	-2.32	0.8612	0.9072	0.86	178360
1731713400	0.8809	-0.0254	-2.80	0.91	0.919899	0.8615	171686
1731627000	0.9063	0.0095	1.06	0.8986	0.92	0.89	104612
1731540600	0.8968	-0.0223	-2.43	0.91	0.91	0.89	75176
1731454200	0.9191	0.0011	0.12	0.9223	0.9272	0.9	29133
1731367800	0.918	-0.0067	-0.72	0.9099	0.9394	0.9	135276
1731108600	0.9247	-0.0003	-0.03	0.8972	0.925	0.8972	100544
1731022200	0.925	0.0151	1.66	0.92	0.93	0.8927	58252
1730935800	0.9099	0.0098	1.09	0.93	0.93	0.89	99600
1730849400	0.9001	-0.0028	-0.31	0.9	0.913501	0.895	49732
1730763000	0.9029	-0.007	-0.77	0.9	0.9172	0.8954	39885
1730500200	0.9099	0.0001	0.01	0.92	0.92	0.895	60594
1730413800	0.9098	0.0197	2.21	0.8812	0.91	0.8812	92608
1730327400	0.8901	-0.0133	-1.47	0.9131	0.92	0.8901	28231
1730241000	0.9034	-0.01	-1.09	0.905	0.92	0.883	65349
1730154600	0.9134	0.0012	0.13	0.9	0.9319	0.9	72378
1729895400	0.9122	-0.0129	-1.39	0.9012	0.94	0.9	76899
1729809000	0.9251	-0.0322	-3.36	0.94	0.9584	0.9	137835
1729722600	0.9573	-0.0074	-0.77	0.95	0.9799	0.94	65081
1729636200	0.9647	-0.0153	-1.56	0.9751	0.9799	0.94008	61662
1729549800	0.98	-0.002	-0.20	1.02	1.02	0.9631	43794
1729290600	0.982	-0.008	-0.81	1	1	0.96	102579
1729204200	0.99	0.0213	2.20	0.963	1.01	0.963	54368
1729117800	0.9687	0.0189	1.99	0.931	0.9687	0.931	50645
1729031400	0.9498	-0.0312	-3.18	0.98	0.98	0.94	164747
1728945000	0.981	-0.019	-1.90	0.9812	1.0001	0.981	44019
1728685800	1	-0.01	-0.99	1.01	1.02	0.9822	44938
1728599400	1.01	0.03	2.95	0.9868	1.02	0.981101	89380
1728513000	0.9811	0.0007	0.07	0.9817	1	0.96	43535
1728426600	0.9804	-0.0396	-3.88	0.971	1.01	0.95	81097
1728340200	1.02	0.02	1.49	1.04	1.04	0.971	222971
1728081000	1.0049999	0	0.50	1	1.02	0.995	120077
1727994600	1	0.0084	0.85	1.02	1.025	0.9834	303182
1727908200	0.9916	-0.0284	-2.78	1.04	1.0432999	0.97	193513
1727821800	1.02	0.08	8.51	0.95	1.03	0.94	333578
1727735400	0.94	0.04	4.44	0.93	0.945	0.9	159608
1727476200	0.9	0.008	0.90	0.883	0.9299	0.883	48784
1727389800	0.892	-0.0181	-1.99	0.91	0.91	0.8801	38568
1727303400	0.9101	-0.0131	-1.42	0.9498	0.9498	0.9	47875
1727217000	0.9232	-0.0044	-0.47	0.923	0.9353	0.923	23791
1727130600	0.9276	-0.0288	-3.01	0.96	0.96	0.9189	46355
1726871400	0.9564	0.0249	2.67	0.925	0.9564	0.9012	70424
1726785000	0.9315	0.0115	1.25	0.92	0.9349	0.92	42446
1726698600	0.92	0.01	1.10	0.93	0.935	0.9	39053
1726612200	0.91	-0.0269	-2.87	0.9441	0.9441	0.9013	58255
1726525800	0.9369	0.0065	0.70	0.95	0.95	0.9165	29014
1726266600	0.9304	0.0244	2.69	0.88	0.95	0.88	93825
1726180200	0.906	0.0296	3.38	0.91	0.91	0.8856	44259
1726093800	0.8764	-0.0032	-0.36	0.89	0.9	0.8616	62351
1726007400	0.8796	-0.0034	-0.39	0.87	0.9	0.87	42561
1725921000	0.883	0.0251	2.93	0.8249	0.95	0.8249	96891
1725661800	0.8579	-0.087	-9.21	0.968	0.968	0.83	221462
1725575400	0.9449	-0.0031	-0.33	0.99	0.991189	0.94	84301
1725489000	0.948	0.116	13.94	0.9139	1.065	0.8805	581135
1725402600	0.832	-0.0232	-2.71	0.87	0.87	0.83	25579
1725057000	0.8552	-0.0208	-2.37	0.9	0.9	0.8300999	27970
1724970600	0.876	0.02	2.34	0.89	0.89	0.86	18938
1724884200	0.856	-0.007	-0.81	0.87	0.92	0.8300999	188695
1724797800	0.863	-0.0105	-1.20	0.88	0.88	0.842	28793
1724711400	0.8735	0.0086	0.99	0.84	0.88	0.84	50020
1724452200	0.8649	0.0199	2.36	0.8512	0.88	0.84	24628

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관