NameSilo Technologies Corporation【URL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
CSE
NameSilo Technologies Corporation (URL)
NameSilo Technologies Corporation (URL) 과거

NameSilo Technologies Corporation (URL)

0.58

0.02

(3.57%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.07	13.7254901961	0.51	0.58	0.5	37010	0.5506648	CS
4	0.1	20.8333333333	0.48	0.6	0.47	36782	0.52843018	CS
12	0.175	43.2098765432	0.405	0.6	0.4	54810	0.45590632	CS
26	0.31	114.814814815	0.27	0.6	0.24	62233	0.37596235	CS
52	0.35	152.173913043	0.23	0.6	0.21	57564	0.31860101	CS
156	0.43	286.666666667	0.15	0.6	0.13	57782	0.22001053	CS
260	0.085	17.1717171717	0.495	0.6	0.13	89224	0.22974025	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737151500	0.58	0.02	3.57	0.5699999	0.58	0.5699999	9005
1737065100	0.56	0.01	1.82	0.55	0.56	0.55	41425
1736978700	0.55	0.01	1.85	0.54	0.55	0.53	39150
1736892300	0.54	0	0.00	0.54	0.54	0.54	200
1736805900	0.54	-0.01	-1.82	0.55	0.55	0.54	28923
1736546700	0.55	0.03	5.77	0.51	0.5699999	0.5	75350
1736460300	0.52	0.02	4.00	0.51	0.53	0.51	38315
1736373900	0.5	-0.03	-5.66	0.52	0.52	0.5	48389
1736287500	0.53	-0.01	-1.85	0.54	0.54	0.53	35500
1736201100	0.54	-0.03	-5.26	0.55	0.55	0.54	37756
1735941900	0.5699999	0.0099999	1.79	0.6	0.6	0.5699999	29001
1735855500	0.56	0.03	5.66	0.54	0.56	0.53	25750
1735682700	0.53	0.03	6.00	0.49	0.55	0.485	114830
1735596300	0.5	0.03	6.38	0.475	0.5	0.475	16000
1735337100	0.47	-0.025	-5.05	0.495	0.495	0.47	23802
1735077900	0.495	0.01	2.06	0.485	0.495	0.485	6500
1734991500	0.485	0.005	1.04	0.475	0.485	0.475	15040
1734732300	0.48	0	0.00	0.48	0.48	0.47	49369
1734645900	0.48	0.005	1.05	0.48	0.48	0.48	8192
1734559500	0.475	0.005	1.06	0.47	0.475	0.47	7400
1734473100	0.47	0	0.00	0.47	0.47	0.47	2650
1734386700	0.47	-0.02	-4.08	0.465	0.47	0.465	6890
1734127500	0.49	0	0.00	0.49	0.49	0.485	58400
1734041100	0.49	0.005	1.03	0.5	0.5	0.49	20160
1733954700	0.485	-0.01	-2.02	0.49	0.495	0.485	20500
1733868300	0.495	-0.015	-2.94	0.49	0.495	0.48	53300
1733781900	0.51	0.02	4.08	0.475	0.51	0.475	46100
1733522700	0.49	0.01	2.08	0.49	0.5	0.49	40300
1733436300	0.48	0.015	3.23	0.48	0.49	0.47	16500
1733349900	0.465	-0.01	-2.11	0.475	0.475	0.465	21655
1733263500	0.475	-0.015	-3.06	0.49	0.49	0.475	46000
1733177100	0.49	0.015	3.16	0.475	0.5	0.475	50300
1732917900	0.475	0.025	5.56	0.455	0.475	0.455	355300
1732831500	0.45	0	0.00	0.45	0.45	0.45	0
1732745100	0.45	-0.01	-2.17	0.45	0.45	0.44	24050
1732658700	0.46	0.005	1.10	0.47	0.47	0.435	33800
1732572300	0.455	0.01	2.25	0.45	0.475	0.44	57000
1732313100	0.445	0.02	4.71	0.44	0.45	0.44	88900
1732226700	0.425	-0.015	-3.41	0.425	0.425	0.415	46037
1732140300	0.44	0.02	4.76	0.425	0.44	0.42	31900
1732053900	0.42	-0.01	-2.33	0.415	0.425	0.4099999	49600
1731967500	0.43	0.01	2.38	0.415	0.43	0.4	74100
1731708300	0.42	-0.015	-3.45	0.44	0.44	0.415	48700
1731621900	0.435	0.015	3.57	0.44	0.45	0.43	30050
1731535500	0.42	0	0.00	0.43	0.43	0.42	33050
1731449100	0.42	0	0.00	0.415	0.42	0.415	26350
1731362700	0.42	0.015	3.70	0.4099999	0.42	0.4	98300
1731103500	0.405	-0.01	-2.41	0.415	0.415	0.4	634900
1731017100	0.415	0.015	3.75	0.4	0.415	0.4	58000
1730930700	0.4	-0.005	-1.23	0.4099999	0.4099999	0.4	67500
1730844300	0.405	-0.015	-3.57	0.405	0.4099999	0.4	33500
1730757900	0.42	-0.01	-2.33	0.43	0.43	0.4099999	9000
1730495100	0.43	0	0.00	0.425	0.43	0.425	7500
1730408700	0.43	0.01	2.38	0.44	0.44	0.43	42850
1730322300	0.42	-0.025	-5.62	0.44	0.44	0.42	6530
1730235900	0.445	0.025	5.95	0.445	0.445	0.42	53300
1730149500	0.42	0.02	5.00	0.405	0.42	0.4	146500
1729890300	0.4	-0.005	-1.23	0.405	0.405	0.4	43814
1729803900	0.405	0.005	1.25	0.4	0.405	0.4	160500
1729717500	0.4	-0.01	-2.44	0.4099999	0.42	0.4	65780
1729631100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	64450
1729544700	0.4099999	0.0149999	3.80	0.4	0.42	0.4	92650

NameSilo Technologies

Carbon Utility Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관