Adaptogenics Health Corp【ADPT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
CSE
Adaptogenics Health Corp (ADPT)
Adaptogenics Health Corp (ADPT) 과거

Adaptogenics Health Corp (ADPT)

0.04

0.00

(0.00%)

마감 18 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02	-33.3333333333	0.06	0.06	0.03	11379	0.04485824	CS
4	0.015	60	0.025	0.065	0.02	13736	0.04376071	CS
12	0.015	60	0.025	0.065	0.02	5363	0.04163358	CS
26	0.01	33.3333333333	0.03	0.065	0.02	5433	0.03601031	CS
52	0	0	0.04	0.065	0.02	4436	0.03353862	CS
156	-0.07	-63.6363636364	0.11	0.4	0.015	5827	0.06949292	CS
260	-0.07	-63.6363636364	0.11	0.4	0.015	5827	0.06949292	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734473100	0.04	0	0.00	0.04	0.04	0.04	0
1734386700	0.04	-0.015	-27.27	0.04	0.04	0.04	2033
1734127500	0.055	0	0.00	0.055	0.055	0.055	0
1734041100	0.055	0.025	83.33	0.055	0.055	0.055	33000
1733954700	0.03	0	0.00	0.03	0.03	0.03	1000
1733868300	0.03	-0.035	-53.85	0.06	0.06	0.03	20860
1733781900	0.065	0.04	160.00	0.065	0.065	0.065	100417
1733522700	0.025	0	0.00	0.025	0.025	0.025	0
1733436300	0.025	0.005	25.00	0.025	0.025	0.025	18000
1733349900	0.02	-0.005	-20.00	0.02	0.02	0.02	1000
1733263500	0.025	0	0.00	0.025	0.025	0.025	16000
1733177100	0.025	0	0.00	0.025	0.025	0.025	0
1732917900	0.025	0	0.00	0.025	0.025	0.025	0
1732831500	0.025	0	0.00	0.025	0.025	0.025	0
1732745100	0.025	0	0.00	0.025	0.025	0.025	15000
1732658700	0.025	0	0.00	0.025	0.025	0.025	35004
1732572300	0.025	-0.005	-16.67	0.025	0.025	0.025	26450
1732313100	0.03	0	0.00	0.03	0.03	0.03	1060
1732226700	0.03	0.005	20.00	0.03	0.03	0.03	1396
1732140300	0.025	0	0.00	0.025	0.025	0.025	0
1732053900	0.025	0	0.00	0.025	0.025	0.025	3490
1731967500	0.025	0	0.00	0.025	0.025	0.025	2160
1731708300	0.025	0	0.00	0.025	0.025	0.025	1000
1731621900	0.025	0	0.00	0.025	0.025	0.025	0
1731535500	0.025	-0.005	-16.67	0.025	0.025	0.025	9000
1731449100	0.03	0	0.00	0.03	0.03	0.03	1000
1731362700	0.03	0.005	20.00	0.025	0.03	0.025	20782
1731103500	0.025	0	0.00	0.025	0.025	0.025	0
1731017100	0.025	0	0.00	0.025	0.025	0.025	2000
1730930700	0.025	0	0.00	0.025	0.025	0.025	0
1730844300	0.025	0	0.00	0.025	0.025	0.025	0
1730757900	0.025	0	0.00	0.025	0.025	0.025	2700
1730495100	0.025	0	0.00	0.025	0.025	0.025	0
1730408700	0.025	0	0.00	0.025	0.025	0.025	0
1730322300	0.025	0	0.00	0.025	0.025	0.025	35
1730235900	0.025	0	0.00	0.025	0.025	0.025	0
1730149500	0.025	0	0.00	0.025	0.025	0.025	2000
1729890300	0.025	0	0.00	0.025	0.025	0.025	0
1729803900	0.025	0	0.00	0.025	0.025	0.025	0
1729717500	0.025	0	0.00	0.025	0.025	0.025	0
1729631100	0.025	0	0.00	0.025	0.025	0.025	0
1729544700	0.025	0	0.00	0.025	0.025	0.025	0
1729285500	0.025	0	0.00	0.025	0.025	0.025	0
1729199100	0.025	0	0.00	0.025	0.025	0.025	0
1729112700	0.025	0	0.00	0.025	0.025	0.025	1000
1729026300	0.025	0	0.00	0.025	0.025	0.025	0
1728680700	0.025	0	0.00	0.025	0.025	0.025	0
1728594300	0.025	0	0.00	0.025	0.025	0.025	0
1728507900	0.025	0	0.00	0.025	0.025	0.025	0
1728421500	0.025	0	0.00	0.025	0.025	0.025	0
1728335100	0.025	0	0.00	0.025	0.025	0.025	0
1728075900	0.025	0	0.00	0.025	0.025	0.025	0
1727989500	0.025	0	0.00	0.025	0.025	0.025	0
1727903100	0.025	0	0.00	0.025	0.025	0.025	0
1727816700	0.025	0	0.00	0.025	0.025	0.025	0
1727730300	0.025	0	0.00	0.025	0.025	0.025	0
1727471100	0.025	0	0.00	0.025	0.025	0.025	0
1727384700	0.025	0	0.00	0.025	0.025	0.025	0
1727298300	0.025	0	0.00	0.025	0.025	0.025	1
1727211900	0.025	0	0.00	0.025	0.025	0.025	0
1727125500	0.025	0	0.00	0.025	0.025	0.025	0
1726866300	0.025	0	0.00	0.025	0.025	0.025	0
1726779900	0.025	0	0.00	0.025	0.025	0.025	0
1726693500	0.025	0	0.00	0.025	0.025	0.025	0

Adaptogenics Health

Horizonte Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관