Cannabist Company Holdings Inc【CBST】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
캐나다
NEO
Cannabist Company Holdings Inc (CBST)
Cannabist Company Holdings Inc (CBST) 과거

Cannabist Company Holdings Inc (CBST)

0.1425

-0.0075

( -5.00% )

업데이트: 03:59:16

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0425	-22.972972973	0.185	0.185	0.14	629605	0.15637948	CS
4	-0.2025	-58.6956521739	0.345	0.355	0.135	942439	0.19125574	CS
12	-0.1575	-52.5	0.3	0.355	0.135	527246	0.23795802	CS
26	-0.2275	-61.4864864865	0.37	0.42	0.135	526728	0.27950348	CS
52	-0.3475	-70.9183673469	0.49	0.83	0.135	996499	0.46440104	CS
156	-1.5375	-91.5178571429	1.68	1.76	0.135	1106257	0.56730082	CS
260	-1.5375	-91.5178571429	1.68	1.76	0.135	1106257	0.56730082	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732140000	0.15	0.005	3.45	0.15	0.16	0.15	383793
1732053600	0.145	-0.015	-9.38	0.155	0.155	0.145	376649
1731967200	0.16	0.005	3.23	0.155	0.165	0.15	230250
1731708000	0.155	-0.005	-3.13	0.165	0.165	0.155	381967
1731621600	0.16	-0.005	-3.03	0.185	0.185	0.15	1775366
1731535200	0.165	0.02	13.79	0.15	0.17	0.145	1981303
1731448800	0.145	0	0.00	0.15	0.16	0.135	2617079
1731362400	0.145	-0.04	-21.62	0.185	0.185	0.135	2954204
1731103200	0.185	-0.01	-5.13	0.195	0.2	0.18	1029324
1731016800	0.195	-0.005	-2.50	0.195	0.21	0.195	1135875
1730930400	0.2	-0.08	-28.57	0.2	0.235	0.185	2894011
1730844000	0.28	-0.015	-5.08	0.29	0.295	0.28	155999
1730757600	0.295	0	0.00	0.295	0.31	0.29	281237
1730494800	0.295	0.015	5.36	0.28	0.295	0.28	256160
1730408400	0.28	-0.015	-5.08	0.3	0.3	0.28	137436
1730322240	0.295	-0.005	-1.67	0.305	0.305	0.295	225311
1730235600	0.3	-0.035	-10.45	0.335	0.335	0.3	312273
1730149200	0.335	-0.015	-4.29	0.3449999	0.35	0.33	899135
1729890000	0.35	0.0050001	1.45	0.35	0.355	0.3449999	347549
1729803600	0.3449999	-0.005	-1.43	0.3449999	0.35	0.335	473864
1729717200	0.35	0.0050001	1.45	0.34	0.35	0.32	983728
1729630800	0.3449999	0.0499999	16.95	0.3	0.3449999	0.3	929185
1729544400	0.295	-0.005	-1.67	0.295	0.3	0.295	409679
1729285200	0.3	0	0.00	0.3	0.3	0.29	125159
1729198980	0.3	0.0150001	5.26	0.29	0.3	0.28	354920
1729112400	0.2849999	0.0049999	1.79	0.28	0.29	0.275	265107
1729026000	0.28	0.015	5.66	0.265	0.28	0.265	173500
1728680400	0.265	-0.015	-5.36	0.2849999	0.2849999	0.265	149259
1728594000	0.28	-0.01	-3.45	0.29	0.295	0.28	102498
1728507600	0.29	0.0050001	1.75	0.2849999	0.295	0.2849999	115000
1728421200	0.2849999	-0.005	-1.72	0.29	0.29	0.28	103201
1728334800	0.29	-0.005	-1.69	0.295	0.295	0.28	126311
1728075600	0.295	0	0.00	0.295	0.3	0.29	143831
1727989200	0.295	-0.015	-4.84	0.31	0.31	0.29	170699
1727902800	0.31	0.005	1.64	0.31	0.31	0.3	118740
1727816400	0.305	-0.01	-3.17	0.315	0.32	0.305	225868
1727730000	0.315	0.015	5.00	0.3	0.32	0.3	437650
1727470800	0.3	0.01	3.45	0.29	0.3	0.29	112600
1727384400	0.29	-0.005	-1.69	0.295	0.305	0.2849999	309440
1727298000	0.295	0	0.00	0.295	0.3	0.29	82000
1727211600	0.295	-0.005	-1.67	0.295	0.305	0.29	254950
1727125200	0.3	0.01	3.45	0.3	0.305	0.295	125400
1726866000	0.29	-0.02	-6.45	0.305	0.305	0.29	131116
1726779600	0.31	0.01	3.33	0.295	0.31	0.29	187600
1726693440	0.3	-0.005	-1.64	0.305	0.31	0.295	133640
1726606800	0.305	-0.01	-3.17	0.31	0.325	0.305	185215
1726520400	0.315	0	0.00	0.31	0.32	0.31	108975
1726261200	0.315	0.01	3.28	0.3	0.315	0.3	153693
1726174800	0.305	-0.005	-1.61	0.31	0.315	0.295	214186
1726088400	0.31	0	0.00	0.305	0.315	0.3	123592
1726002000	0.31	-0.015	-4.62	0.31	0.315	0.3	746843
1725915600	0.325	0.025	8.33	0.32	0.34	0.2849999	1349987
1725656400	0.3	-0.02	-6.25	0.32	0.32	0.3	182941
1725570000	0.32	0.015	4.92	0.31	0.325	0.31	436850
1725483600	0.305	-0.025	-7.58	0.33	0.33	0.305	246791
1725397200	0.33	0.04	13.79	0.31	0.33	0.3	869108
1725051600	0.29	-0.01	-3.33	0.295	0.3	0.2849999	536364
1724965200	0.3	-0.005	-1.64	0.3	0.3	0.29	305877
1724878800	0.305	0.015	5.17	0.295	0.305	0.2849999	382222
1724792400	0.29	-0.075	-20.55	0.31	0.33	0.29	1231957
1724706000	0.365	-0.01	-2.67	0.39	0.395	0.365	274668
1724446800	0.375	0.02	5.63	0.365	0.375	0.365	88643
1724360400	0.355	-0.015	-4.05	0.375	0.38	0.355	122767
1724274000	0.37	0.01	2.78	0.365	0.375	0.35	1007255

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관