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)

0.9099

0.0001

(0.01%)

마감 02 11월 5:00AM

0.92

0.0101

(1.11%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0087	0.965379494008	0.9012	0.94	0.8812	67093	0.90822229	CS
4	-0.0901	-9.01	1	1.04	0.8812	83110	0.96601826	CS
12	0.0199	2.23595505618	0.89	1.065	0.8249	90309	0.93855813	CS
26	-0.0401	-4.22105263158	0.95	1.1	0.8249	80449	0.9427578	CS
52	0.0099	1.1	0.9	1.1	0.61	99640	0.85625739	CS
156	-0.7401	-44.8545454545	1.65	2.44	0.61	374585	1.29243617	CS
260	-0.2401	-20.8782608696	1.15	3.5	0.61	829729	1.65879358	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1724365800	0.845	-0.0443	-4.98	0.8947	0.8947	0.8249	274811
1724279400	0.8893	0.0128	1.46	0.8711	0.91999	0.856	79631
1724193000	0.8765	-0.0287	-3.17	0.902	0.9033	0.86	46579
1724106600	0.9052	-0.0148	-1.61	0.91	0.9195	0.9	24922
1723847400	0.92	0.0197	2.19	0.9	0.9448	0.9	22822
1723761000	0.9003	-0.0447	-4.73	0.94	0.945	0.900299	68163
1723674600	0.945	0.0479	5.34	0.9404	0.9494	0.9	13070
1723588200	0.8971	-0.0339	-3.64	0.9127	0.9495	0.893	26138
1723501800	0.931	0.0567	6.49	0.94	0.959899	0.9101	55130
1723242600	0.8743	0.0135	1.57	0.89	0.89	0.8602	28937
1723156200	0.8608	-0.0196	-2.23	0.92	0.92	0.856	17631
1723069800	0.8804	-0.0196	-2.18	0.8972	0.93	0.87001	17141
1722983400	0.9	0.0287	3.29	0.8684	0.92	0.86	34579
1722897000	0.8713	-0.0357	-3.94	0.872	0.9	0.827	93073
1722637800	0.907	-0.0468	-4.91	0.96	0.9719	0.905	55247

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관