Adastra Holdings Ltd【XTRX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
CSE
Adastra Holdings Ltd (XTRX)
Adastra Holdings Ltd (XTRX) 과거

Adastra Holdings Ltd (XTRX)

0.34

0.10

(41.67%)

마감 09 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.105	44.6808510638	0.235	0.34	0.235	723	0.28375865	CS
4	0	0	0.34	0.34	0.235	607	0.2943257	CS
12	-0.16	-32	0.5	0.68	0.21	1779	0.35744671	CS
26	-0.66	-66	1	1.2	0.12	5171	0.77075466	CS
52	-1.61	-82.5641025641	1.95	2.9	0.12	8446	1.52775241	CS
156	-8.16	-96	8.5	20	0.12	20692	6.0736991	CS
260	-4.16	-92.4444444444	4.5	20	0.12	24688	6.16221586	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738965900	0.34	0.1	41.67	0.34	0.34	0.33	2600
1738879500	0.24	-0.085	-26.15	0.245	0.245	0.24	1033
1738793100	0.325	0	0.00	0.325	0.325	0.325	0
1738706700	0.325	0.09	38.30	0.325	0.325	0.325	1900
1738620300	0.235	0	0.00	0.235	0.235	0.235	680
1738361100	0.235	0	0.00	0.235	0.235	0.235	0
1738274700	0.235	0	0.00	0.235	0.235	0.235	0
1738188300	0.235	-0.055	-18.97	0.235	0.235	0.235	1666
1738101900	0.29	0	0.00	0.29	0.29	0.29	0
1738015500	0.29	0	0.00	0.29	0.29	0.29	0
1737756300	0.29	-0.045	-13.43	0.29	0.29	0.29	1781
1737669900	0.335	0	0.00	0.335	0.335	0.335	1
1737583500	0.335	0	0.00	0.335	0.335	0.335	0
1737497100	0.335	0	0.00	0.335	0.335	0.335	13
1737410700	0.335	0	0.00	0.335	0.335	0.335	0
1737151500	0.335	0.005	1.52	0.335	0.335	0.335	550
1737065100	0.33	0.01	3.13	0.33	0.33	0.33	560
1736978700	0.32	-0.02	-5.88	0.325	0.33	0.32	3958
1736892300	0.34	0	0.00	0.34	0.34	0.34	1
1736805900	0.34	0	0.00	0.34	0.34	0.34	3
1736546700	0.34	0	0.00	0.34	0.34	0.34	0
1736460300	0.34	-0.02	-5.56	0.34	0.34	0.34	500
1736373900	0.36	0	0.00	0.36	0.36	0.36	3
1736287500	0.36	0	0.00	0.36	0.36	0.36	7
1736201100	0.36	0	0.00	0.36	0.36	0.36	100
1735941900	0.36	0	0.00	0.36	0.36	0.36	315
1735855500	0.36	0.135	60.00	0.36	0.36	0.36	2100
1735682700	0.225	0	0.00	0.225	0.225	0.225	347
1735596300	0.225	0	0.00	0.23	0.23	0.225	1662
1735337100	0.225	0	0.00	0.225	0.225	0.225	0
1735077900	0.225	-0.075	-25.00	0.225	0.225	0.225	861
1734991500	0.3	-0.015	-4.76	0.3	0.3	0.3	539
1734732300	0.315	0.01	3.28	0.315	0.315	0.315	2260
1734645900	0.305	-0.095	-23.75	0.305	0.305	0.305	1000
1734559500	0.4	0	0.00	0.4	0.4	0.4	423
1734473100	0.4	0.125	45.45	0.215	0.4	0.21	21511
1734386700	0.275	-0.005	-1.79	0.275	0.275	0.275	500
1734127500	0.28	-0.02	-6.67	0.295	0.3	0.28	15150
1734041100	0.3	-0.05	-14.29	0.305	0.305	0.3	10485
1733954700	0.35	0.03	9.37	0.35	0.35	0.35	500
1733868300	0.32	-0.08	-20.00	0.325	0.325	0.32	1427
1733781900	0.4	0	0.00	0.395	0.4	0.395	5018
1733522700	0.4	-0.015	-3.61	0.415	0.415	0.4	13500
1733436300	0.415	-0.015	-3.49	0.56	0.56	0.415	2000
1733349900	0.43	0	0.00	0.43	0.43	0.43	30
1733263500	0.43	0	0.00	0.43	0.43	0.43	0
1733177100	0.43	0	0.00	0.43	0.43	0.43	80
1732917900	0.43	-0.14	-24.56	0.445	0.445	0.43	1626
1732831500	0.5699999	0.1199999	26.67	0.5699999	0.5699999	0.5699999	2003
1732745100	0.45	0	0.00	0.45	0.45	0.45	115
1732658700	0.45	0	0.00	0.45	0.45	0.45	1500
1732572300	0.45	-0.06	-11.76	0.45	0.45	0.45	1000
1732313100	0.51	-0.17	-25.00	0.51	0.51	0.51	500
1732226700	0.68	0	0.00	0.68	0.68	0.68	20
1732140300	0.68	0	0.00	0.68	0.68	0.68	0
1732053900	0.68	0.18	36.00	0.68	0.68	0.68	1016
1731967500	0.5	0	0.00	0.5	0.5	0.5	980
1731708300	0.5	0	0.00	0.5	0.5	0.5	155
1731621900	0.5	0	0.00	0.5	0.5	0.5	105
1731535500	0.5	-0.19	-27.54	0.5	0.5	0.5	500
1731449100	0.6899999	0.1799999	35.29	0.6899999	0.6899999	0.6899999	1040
1731362700	0.51	0.02	4.08	0.51	0.51	0.51	5602

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관