Adaptogenics Health Corp【ADPT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

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

Adaptogenics Health Corp (ADPT)

0.025

0.00

(0.00%)

마감 05 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.025	0.025	0.025	3200	0.025	CS
4	-0.005	-16.6666666667	0.03	0.03	0.025	1368	0.025	CS
12	-0.035	-58.3333333333	0.06	0.06	0.025	4486	0.0467791	CS
26	0	0	0.025	0.065	0.02	4659	0.04251567	CS
52	0	0	0.025	0.065	0.02	4797	0.03559642	CS
156	-0.085	-77.2727272727	0.11	0.4	0.015	5646	0.06807043	CS
260	-0.085	-77.2727272727	0.11	0.4	0.015	5646	0.06807043	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741039500	0.025	0	0.00	0.025	0.025	0.025	0
1740780300	0.025	0	0.00	0.025	0.025	0.025	16000
1740693900	0.025	0	0.00	0.025	0.025	0.025	0
1740607500	0.025	0	0.00	0.025	0.025	0.025	0
1740521100	0.025	0	0.00	0.025	0.025	0.025	0
1740434700	0.025	0	0.00	0.025	0.025	0.025	0
1740175500	0.025	0	0.00	0.025	0.025	0.025	0
1740089100	0.025	0	0.00	0.025	0.025	0.025	0
1740002700	0.025	0	0.00	0.025	0.025	0.025	0
1739916300	0.025	0	0.00	0.025	0.025	0.025	0
1739570700	0.025	0	0.00	0.025	0.025	0.025	0
1739484300	0.025	0	0.00	0.025	0.025	0.025	0
1739397900	0.025	0	0.00	0.025	0.025	0.025	0
1739311500	0.025	0	0.00	0.025	0.025	0.025	0
1739225100	0.025	0	0.00	0.025	0.025	0.025	0
1738965900	0.025	-0.005	-16.67	0.03	0.03	0.025	10000
1738879500	0.03	0	0.00	0.03	0.03	0.03	0
1738793100	0.03	0	0.00	0.03	0.03	0.03	0
1738706700	0.03	0	0.00	0.03	0.03	0.03	0
1738620300	0.03	0	0.00	0.03	0.03	0.03	0
1738361100	0.03	0	0.00	0.03	0.03	0.03	0
1738274700	0.03	0	0.00	0.03	0.03	0.03	0
1738188300	0.03	0	0.00	0.03	0.03	0.03	0
1738101900	0.03	0	0.00	0.03	0.03	0.03	0
1738015500	0.03	0	0.00	0.03	0.03	0.03	0
1737756300	0.03	0	0.00	0.03	0.03	0.03	0
1737669900	0.03	0	0.00	0.03	0.03	0.03	3000
1737583500	0.03	0	0.00	0.03	0.03	0.03	0
1737497100	0.03	-0.015	-33.33	0.03	0.03	0.03	1000
1737410700	0.045	0	0.00	0.045	0.045	0.045	134
1737151500	0.045	0	0.00	0.045	0.045	0.045	0
1737065100	0.045	0	0.00	0.045	0.045	0.045	0
1736978700	0.045	0	0.00	0.045	0.045	0.045	0
1736892300	0.045	0	0.00	0.045	0.045	0.045	0
1736805900	0.045	0	0.00	0.045	0.045	0.045	0
1736546700	0.045	0	0.00	0.045	0.045	0.045	0
1736460300	0.045	0	0.00	0.045	0.045	0.045	1000
1736373900	0.045	0	0.00	0.045	0.045	0.045	0
1736287500	0.045	0	0.00	0.045	0.045	0.045	1167
1736201100	0.045	0	0.00	0.045	0.045	0.045	20
1735941900	0.045	-0.005	-10.00	0.035	0.045	0.03	17000
1735855500	0.05	0.015	42.86	0.05	0.05	0.05	1000
1735682700	0.035	-0.02	-36.36	0.03	0.035	0.03	36000
1735596300	0.055	-0.005	-8.33	0.06	0.06	0.055	39000
1735337100	0.06	0.035	140.00	0.055	0.06	0.055	68000
1735077900	0.025	-0.015	-37.50	0.025	0.025	0.025	1000
1734991500	0.04	0	0.00	0.04	0.04	0.04	0
1734732300	0.04	0	0.00	0.04	0.04	0.04	0
1734645900	0.04	0	0.00	0.04	0.04	0.04	0
1734559500	0.04	0	0.00	0.04	0.04	0.04	0
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

Adaptogenics Health

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관