Crown Electrokinetics Corporation【CRKN】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Crown Electrokinetics Corporation (CRKN)
Crown Electrokinetics Corporation (CRKN) 과거

Crown Electrokinetics Corporation (CRKN)

0.060601

-0.0087

(-12.55%)

종가: 30 1월 6:00AM

0.061

0.0004

( 0.66% )

시간외 거래: 6:28AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0401	-39.6636993076	0.1011	0.115	0.0589	52788712	0.0906129	CS
4	-0.0816	-57.2230014025	0.1426	0.1633	0.0589	127276651	0.11521522	CS
12	-0.939	-93.9	1	1.04	0.0589	57997273	0.1456421	CS
26	-3.039	-98.0322580645	3.1	3.39	0.0589	26087764	0.19818518	CS
52	-21.674	-99.7193466759	21.735	90	0.0589	54772436	17.54722623	CS
156	-24659.939	-99.9997526358	24660	27360	0.0589	21002624	185.41267615	CS
260	-38249.939	-99.9998405229	38250	54810	0.0589	15667484	244.6984147	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107300	0.0693	-0.0207	-23.00	0.0748	0.075	0.067	70949125
1738020900	0.09	-0.0123	-12.02	0.0951	0.0964	0.0875	27120747
1737761700	0.1023	-0.0027	-2.57	0.0955	0.103	0.0934	36374246
1737675300	0.105	0	0.00	0.105	0.105	0.105	0
1737588900	0.105	-0.008	-7.08	0.1011	0.115	0.091	76710729
1737502500	0.113	-0.012	-9.60	0.129	0.1633	0.106	390706741
1737156900	0.125	0.0453001	56.84	0.0792	0.1547	0.0792	758341194
1737070500	0.0796999	0.0045999	6.13	0.073	0.0895	0.0706	60362338
1736984100	0.0751	-0.0135	-15.24	0.065	0.0816	0.065	64591797
1736897700	0.0886	-0.0025	-2.74	0.0912	0.0912	0.0809	41082064
1736811300	0.0911	-0.012	-11.64	0.1101	0.1101	0.0842	56629940
1736552100	0.1031	-0.0181	-14.93	0.11125	0.1121	0.094	53559459
1736379300	0.1212	-0.0088	-6.77	0.1217	0.1235	0.1112	48500550
1736292900	0.13	-0.003	-2.26	0.146	0.149	0.127	126629242
1736206500	0.133	0.0016	1.22	0.1308	0.1344	0.1249	76168927
1735947300	0.1314	-0.0056	-4.09	0.1318	0.134	0.125	48829633
1735860900	0.137	-0.0052	-3.66	0.1426	0.1426	0.1296	99869688
1735688100	0.1422	0.0035	2.52	0.2149	0.23	0.136	400743252
1735601700	0.1387	-0.0043	-3.01	0.1509	0.165	0.1312	92956423
1735342500	0.1429999	0.0112999	8.58	0.1739999	0.1739999	0.136	91049099
1735256100	0.1317	0.0018001	1.39	0.1371	0.1458	0.1282	50478056
1735077840	0.1298999	-0.0008	-0.61	0.1291	0.1429999	0.124	9704408
1734996900	0.1307	-0.0089	-6.38	0.1402	0.1577	0.122	27343209
1734737700	0.1396	-0.012	-7.92	0.15	0.1523	0.139	11054667
1734651300	0.1516	-0.0116	-7.11	0.165	0.1799	0.149	10179968
1734564900	0.1632	-0.0093	-5.39	0.1724999	0.1734	0.1481	11346515
1734478500	0.1724999	-0.0247	-12.53	0.1883	0.1971999	0.162	16225652
1734392100	0.1971999	-0.0028	-1.40	0.1945	0.2175	0.19	8514660
1734132900	0.2	-0.012	-5.66	0.217	0.2175	0.19	10322687
1734046500	0.212	-0.019	-8.23	0.2286	0.23	0.21	8184221
1733960100	0.231	-0.0107	-4.43	0.2403	0.2403	0.2115	8910308
1733873700	0.2417	-0.0023	-0.94	0.2422	0.2463	0.23	8674732
1733787300	0.244	-0.0051	-2.05	0.2851	0.287	0.2308	34594658
1733528100	0.2491	0.011	4.62	0.2551	0.29	0.2368	27782801
1733441700	0.2381	-0.0421	-15.02	0.2849999	0.3207999	0.21	33860753
1733355300	0.2802	-0.0038	-1.34	0.2696	0.3837999	0.242	58956133
1733268900	0.2839999	0.0179999	6.77	0.256	0.309	0.235	35556283
1733182500	0.266	-0.014	-5.00	0.2849999	0.297	0.255	15117551
1732917840	0.28	0.0009	0.32	0.3378	0.355	0.274	28832340
1732750500	0.2791	-0.0289	-9.38	0.3426	0.3562	0.2775	28430855
1732664100	0.308	-0.115	-27.19	0.4599	0.4599	0.271	15772749
1732577700	0.423	-0.2346	-35.68	0.602	0.62	0.3801	12527240
1732318500	0.6576	-0.1404	-17.59	0.88	0.940012	0.6334999	10258721
1732232100	0.798	0.012323	1.57	0.9	1.04	0.79	17754108
1732145700	0.785677	-0.044323	-5.34	0.8025	0.8297	0.77	6447135
1732059300	0.83	-0.02	-2.35	0.85	0.8595	0.79	364672
1731972900	0.85	-0.034	-3.85	0.8873	0.89	0.831	185254
1731713700	0.884	-0.0358	-3.89	0.91	0.91	0.7113	647218
1731627300	0.9198	-0.0402	-4.19	0.98	0.99	0.851	526480
1731540900	0.96	0.0487	5.34	0.92	0.97	0.89	545662
1731454500	0.9113	-0.0587	-6.05	0.97	0.98	0.9	514699
1731368100	0.97	0.02	2.11	0.9355	0.9738	0.916	319351
1731108900	0.95	-0.0234	-2.40	0.964	0.9805	0.93	255923
1731022500	0.9734	-0.0255	-2.55	0.98	1.02	0.9525	255526
1730936100	0.9989	-0.0211	-2.07	1	1.02	0.9588	232367
1730849700	1.02	0.06	6.38	0.9394	1.02	0.92	519574
1730763300	0.9588	-0.0007	-0.07	0.945	0.9588	0.9	415316
1730500500	0.9595	0.0002	0.02	0.94	0.9595	0.9218	175642
1730414100	0.9593	0.073	8.24	0.90028	0.96	0.8623	541623
1730327700	0.8863	-0.1337	-13.11	1.01	1.01	0.8038	3993993
1730241300	1.02	-0.07	-6.42	1.1399999	1.25	1	2167752

Crown Electrokinetics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관