ProPhase Labs Inc【PRPH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ProPhase Labs Inc (PRPH)

0.4175

0.0319

(8.27%)

마감 06 3월 6:00AM

0.40

-0.0175

(-4.19%)

시간외 거래: 9:49AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-6.97674418605	0.43	0.5252	0.3119	3717177	0.43855386	CS
4	0.18	81.8181818182	0.22	0.78	0.22	28219593	0.45262372	CS
12	-0.275	-40.7407407407	0.675	0.934899	0.2179	10457815	0.45042137	CS
26	-2.16	-84.375	2.56	3	0.2179	4668774	0.45956084	CS
52	-4.14	-91.1894273128	4.54	7.48	0.2179	2328802	0.50194603	CS
156	-6.1	-93.8461538462	6.5	15.25	0.2179	817485	1.0137823	CS
260	-1.52	-79.1666666667	1.92	16.04	0.2179	549606	1.63086072	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741217700	0.4175	0.0319	8.27	0.385	0.4282	0.3701	1309475
1741131300	0.3856	-0.0315	-7.55	0.3746	0.387	0.3119	2780376
1741044900	0.4171	-0.0317	-7.06	0.4302	0.4498	0.38	2541417
1740785700	0.4488	-0.0157	-3.38	0.4403	0.469	0.4207	2259419
1740699300	0.4645	0.0244	5.54	0.43	0.5252	0.4214	6622528
1740612900	0.4401	-0.0479	-9.82	0.43	0.46	0.3912	4382146
1740526500	0.488	-0.0461	-8.63	0.5401	0.56	0.463	5642252
1740440100	0.5341	0.0001	0.02	0.52	0.559	0.4622	4897968
1740180900	0.534	-0.056	-9.49	0.6	0.6288	0.51	14380051
1740094500	0.59	0.0200001	3.51	0.7569	0.78	0.5555	92100083
1740008100	0.5699999	0.1309999	29.84	0.485	0.66	0.46	61289770
1739921700	0.439	0.114	35.08	0.3762	0.6765	0.3762	175224941
1739576100	0.325	-0.015	-4.41	0.2801	0.4	0.2751	12671596
1739489700	0.34	0.0595	21.21	0.398	0.46049	0.317	147514168
1739403300	0.2805	0.0183	6.98	0.2524	0.2869	0.2524	586351
1739316900	0.2622	-0.0003	-0.11	0.268	0.2888	0.25	435263
1739230500	0.2625	0.0019	0.73	0.26	0.2668	0.2433	452633
1738971300	0.2606	0.0007	0.27	0.26	0.2753	0.25	308500
1738884900	0.2599	0.0039	1.52	0.261	0.2849999	0.25	753946
1738798500	0.256	0.019	8.02	0.22	0.2663	0.22	1328851
1738712100	0.237	-0.03	-11.24	0.255	0.27	0.2312	1642949
1738625700	0.267	0.0037	1.41	0.265	0.2940999	0.2179	15059004
1738366500	0.2633	-0.1615	-38.02	0.4	0.4031989	0.2633	866220
1738280100	0.4248	-0.0232	-5.18	0.435	0.435	0.4101	144981
1738193700	0.448	-0.012	-2.61	0.46	0.5259	0.4131	528588
1738107300	0.46	0.0149	3.35	0.45	0.4698	0.413529	201332
1738020900	0.4451	-0.0949	-17.57	0.5595	0.5619	0.44	282993
1737761700	0.54	0.0289	5.65	0.49	0.5843	0.443	273762
1737675300	0.5111	0	0.00	0.5111	0.5111	0.5111	0
1737588900	0.5111	-0.0979	-16.08	0.6084	0.6175	0.46	1054710
1737502500	0.609	0.0137	2.30	0.6	0.625	0.5921999	446772
1737156900	0.5953	-0.0047	-0.78	0.6189	0.62	0.58	182317
1737070500	0.6	-0.0001	-0.02	0.6014	0.63	0.59	129265
1736984100	0.6001	-0.0054	-0.89	0.6	0.632	0.59	183257
1736897700	0.6055	-0.0435	-6.70	0.6294999	0.65	0.58	237399
1736811300	0.649	0	0.00	0.6294999	0.655	0.59	319763
1736552100	0.649	0.06	10.19	0.5699999	0.67	0.5699999	495648
1736379300	0.589	-0.1262	-17.65	0.725	0.7256	0.56	824182
1736292900	0.7151999	-0.0138	-1.89	0.74	0.7499	0.6715	241446
1736206500	0.729	-0.1026	-12.34	0.85	0.85	0.7050999	372134
1735947300	0.8316	-0.0484	-5.50	0.925	0.934899	0.78	502489
1735860900	0.88	0.1229	16.23	0.7975	0.92	0.76	778870
1735688100	0.7571	0.0376	5.23	0.77	0.8638	0.7206	732602
1735601700	0.7195	0.0825	12.95	0.7	0.7195	0.6401	295897
1735342500	0.637	0.0109	1.74	0.658	0.67	0.6219	245212
1735256100	0.6261	-0.0168	-2.61	0.63	0.65	0.62	145488
1735077840	0.6429	0.0093	1.47	0.6375999	0.6778999	0.63	41125
1734996900	0.6336	0.0231	3.78	0.62	0.659899	0.6198	113245
1734737700	0.6105	-0.0426	-6.52	0.65	0.699	0.6105	319202
1734651300	0.6531	-0.042	-6.04	0.7	0.72	0.65	84878
1734564900	0.6951	0.0091	1.33	0.67	0.7199	0.66	148350
1734478500	0.686	0	0.00	0.685	0.74	0.685	125371
1734392100	0.686	0.035	5.38	0.6835	0.716925	0.67	263439
1734132900	0.651	-0.026	-3.84	0.67	0.6846	0.643	387719
1734046500	0.677	0.032	4.96	0.65	0.6975	0.6401	315440
1733960100	0.645	-0.0296	-4.39	0.675	0.75	0.6421	563704
1733873700	0.6746	-0.0406	-5.68	0.7052	0.725	0.67	412565
1733787300	0.7151999	0.0202	2.91	0.7	0.724	0.6801	126287
1733528100	0.6949999	-0.011	-1.56	0.7	0.746	0.68	331925

Universal Auction Program

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관