C21 Investments Inc【CXXI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

C21 Investments Inc (CXXI)

0.32

0.07

(28.00%)

마감 26 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.055	20.7547169811	0.265	0.32	0.25	12813	0.26732217	CS
4	0.005	1.5873015873	0.315	0.35	0.205	49633	0.2656881	CS
12	0.025	8.47457627119	0.295	0.35	0.205	33935	0.29042354	CS
26	-0.135	-29.6703296703	0.455	0.46	0.205	30797	0.31925119	CS
52	0.015	4.91803278689	0.305	0.64	0.205	39790	0.41020132	CS
156	-0.49	-60.4938271605	0.81	0.82	0.205	55276	0.46497033	CS
260	-0.39	-54.9295774648	0.71	2.59	0.205	106644	0.94240565	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732572300	0.32	0.07	28.00	0.2849999	0.32	0.2849999	100320
1732313100	0.25	-0.015	-5.66	0.26	0.26	0.25	18600
1732226700	0.265	-0.035	-11.67	0.3	0.3	0.265	13010
1732140300	0.3	0.03	11.11	0.31	0.31	0.295	8850
1732053900	0.27	0	0.00	0.27	0.27	0.27	0
1731967500	0.27	-0.035	-11.48	0.265	0.31	0.265	23603
1731708300	0.305	0.03	10.91	0.26	0.305	0.25	7720
1731621900	0.275	-0.02	-6.78	0.33	0.35	0.27	145431
1731535500	0.295	0.04	15.69	0.26	0.3	0.255	40300
1731449100	0.255	0.04	18.60	0.225	0.255	0.225	18000
1731362700	0.215	-0.04	-15.69	0.24	0.245	0.2049999	43706
1731103500	0.255	0.01	4.08	0.245	0.27	0.245	12819
1731017100	0.245	0.01	4.26	0.26	0.275	0.24	120974
1730930700	0.235	-0.06	-20.34	0.265	0.27	0.22	245926
1730844300	0.295	0.005	1.72	0.3	0.31	0.295	48091
1730757900	0.29	-0.01	-3.33	0.305	0.305	0.29	7200
1730495100	0.3	0.01	3.45	0.29	0.3	0.28	31850
1730408700	0.29	-0.01	-3.33	0.295	0.295	0.2849999	37342
1730322300	0.3	-0.005	-1.64	0.3	0.3	0.295	34700
1730235900	0.305	0.005	1.67	0.3	0.315	0.3	51700
1730149500	0.3	-0.01	-3.23	0.315	0.315	0.3	82840
1729890300	0.31	-0.025	-7.46	0.33	0.33	0.31	27250
1729803900	0.335	0	0.00	0.335	0.335	0.335	300
1729717500	0.335	-0.005	-1.47	0.34	0.35	0.325	39000
1729631100	0.34	0.04	13.33	0.315	0.35	0.315	41900
1729544700	0.3	-0.02	-6.25	0.325	0.335	0.3	11914
1729285500	0.32	-0.005	-1.54	0.315	0.32	0.3	32028
1729199100	0.325	-0.025	-7.14	0.31	0.325	0.305	10620
1729112700	0.35	0.05	16.67	0.295	0.35	0.29	35449
1729026300	0.3	0.01	3.45	0.325	0.325	0.3	12500
1728680700	0.29	-0.02	-6.45	0.31	0.31	0.29	25000
1728594300	0.31	0.01	3.33	0.295	0.31	0.295	7500
1728507900	0.3	-0.01	-3.23	0.305	0.31	0.3	7500
1728421500	0.31	0	0.00	0.305	0.31	0.305	1500
1728335100	0.31	0.005	1.64	0.305	0.31	0.305	4000
1728075900	0.305	0.005	1.67	0.315	0.315	0.295	14850
1727989500	0.3	-0.01	-3.23	0.3	0.31	0.3	5235
1727903100	0.31	0.01	3.33	0.3	0.31	0.3	10194
1727816700	0.3	-0.03	-9.09	0.31	0.31	0.295	38750
1727730300	0.33	0.035	11.86	0.305	0.33	0.3	13500
1727471100	0.295	-0.015	-4.84	0.3	0.3	0.295	5405
1727384700	0.31	0.01	3.33	0.31	0.31	0.31	7500
1727298300	0.3	-0.015	-4.76	0.32	0.32	0.3	23600
1727211900	0.315	0	0.00	0.32	0.33	0.305	24000
1727125500	0.315	0.015	5.00	0.31	0.325	0.29	78500
1726866300	0.3	-0.015	-4.76	0.31	0.31	0.3	30100
1726779900	0.315	0.01	3.28	0.31	0.315	0.31	6200
1726693500	0.305	-0.01	-3.17	0.315	0.315	0.305	71320
1726607100	0.315	-0.015	-4.55	0.33	0.34	0.315	26800
1726520700	0.33	0.015	4.76	0.325	0.33	0.32	38024
1726261500	0.315	0.025	8.62	0.32	0.325	0.3	31667
1726175100	0.29	-0.06	-17.14	0.335	0.335	0.29	120155
1726088700	0.35	0.0050001	1.45	0.34	0.35	0.34	5900
1726002300	0.3449999	-0.005	-1.43	0.34	0.3449999	0.34	6133
1725915900	0.35	0.045	14.75	0.32	0.35	0.315	90495
1725656700	0.305	0	0.00	0.3	0.305	0.295	32000
1725570300	0.305	-0.005	-1.61	0.315	0.315	0.305	2970
1725483900	0.31	-0.01	-3.13	0.3	0.32	0.295	9000
1725397500	0.32	0.015	4.92	0.295	0.33	0.295	26800
1725051900	0.305	-0.005	-1.61	0.3	0.315	0.3	32500
1724965500	0.31	0.02	6.90	0.29	0.31	0.29	49041
1724879100	0.29	0	0.00	0.295	0.305	0.29	14500
1724792700	0.29	-0.025	-7.94	0.315	0.315	0.29	270158
1724706300	0.315	0.005	1.61	0.325	0.325	0.315	52900

C21 Investments

Bank of Montreal

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관