Origen Resources Inc【4VXA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Origen Resources Inc (4VXA)
Origen Resources Inc (4VXA) 과거

Origen Resources Inc (4VXA)

0.039

0.00

(0.00%)

마감 21 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.004	11.4285714286	0.035	0.035	0.035	500	0.035	DE
4	0.0088	29.1390728477	0.0302	0.0426	0.0302	12955	0.03141609	DE
12	0.009	30	0.03	0.0426	0.0204	21451	0.02863903	DE
26	0.0096	32.6530612245	0.0294	0.05	0.0204	19843	0.03205779	DE
52	0.022	129.411764706	0.017	0.0508	0.017	28751	0.03003421	DE
156	-0.008	-17.0212765957	0.047	0.075	0.0105	36102	0.03283969	DE
260	-0.008	-17.0212765957	0.047	0.075	0.0105	36102	0.03283969	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740000420	0.035	0	0.00	0.035	0.035	0.035	0
1739914020	0.035	0	0.00	0.035	0.035	0.035	0
1739827620	0.035	0	0.00	0.035	0.035	0.035	0
1739568420	0.035	0	0.00	0.035	0.035	0.035	0
1739482020	0.035	0.0032	10.06	0.035	0.035	0.035	500
1739395620	0.0318	0	0.00	0.0318	0.0318	0.0318	0
1739309220	0.0318	0	0.00	0.0316	0.0318	0.0316	18500
1739222820	0.0318	0.0002	0.63	0.0318	0.0318	0.0318	4428
1738963620	0.0316	0	0.00	0.0426	0.0426	0.0316	510
1738877220	0.0316	0	0.00	0.0316	0.0316	0.0316	0
1738790820	0.0316	0.0002001	0.64	0.0316	0.0316	0.0316	10000
1738704420	0.0313999	0	0.00	0.0313999	0.0313999	0.0313999	60000
1738618020	0.0313999	0	0.00	0.0313999	0.0313999	0.0313999	0
1738358820	0.0313999	0	0.00	0.0313999	0.0313999	0.0313999	0
1738272420	0.0313999	0	0.00	0.0313999	0.0313999	0.0313999	0
1738186020	0.0313999	0.0011999	3.97	0.0313999	0.0313999	0.0313999	200
1738099620	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1738013220	0.0302	0.0022	7.86	0.0302	0.0302	0.0302	9500
1737754020	0.028	0	0.00	0.028	0.028	0.028	0
1737667620	0.028	0	0.00	0.028	0.028	0.028	0
1737581220	0.028	0	0.00	0.028	0.028	0.028	0
1737494820	0.028	0.0014	5.26	0.028	0.028	0.028	132000
1737408420	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1737149220	0.0266	0.003	12.71	0.0266	0.0266	0.0266	2200
1737062820	0.0236	0	0.00	0.0236	0.0236	0.0236	0
1736976420	0.0236	0	0.00	0.0236	0.0236	0.0236	0
1736890020	0.0236	-0.0156	-39.80	0.0286	0.0286	0.0236	72000
1736803620	0.0392	0	0.00	0.0392	0.0392	0.0392	0
1736544420	0.0392	0.0098	33.33	0.0392	0.0392	0.0392	35000
1736458020	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1736371620	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1736285220	0.0294	-0.0024	-7.55	0.0414	0.0414	0.0294	30442
1736198820	0.0318	0	0.00	0.0318	0.0318	0.0318	0
1735939620	0.0318	0.0058	22.31	0.0318	0.0318	0.0318	20000
1735853220	0.026	0.0056	27.45	0.026	0.026	0.026	8100
1735594020	0.0204	0	0.00	0.0204	0.0204	0.0204	0
1735334820	0.0204	-0.006	-22.73	0.021	0.021	0.0204	49000
1734989220	0.0264	-0.0066	-20.00	0.0264	0.0264	0.0264	600
1734730020	0.033	0	0.00	0.033	0.033	0.033	0
1734643620	0.033	0.0048	17.02	0.0282	0.033	0.0282	20950
1734557220	0.0282	0	0.00	0.0282	0.0282	0.0282	0
1734470820	0.0282	0	0.00	0.0282	0.0282	0.0282	0
1734384420	0.0282	-0.0014	-4.73	0.0282	0.0282	0.0282	3000
1734125220	0.0296	0.0014	4.96	0.0296	0.0296	0.0296	10400
1734038820	0.0282	0	0.00	0.0282	0.0282	0.0282	0
1733952420	0.0282	0	0.00	0.0282	0.0282	0.0282	0
1733866020	0.0282	-0.0014	-4.73	0.0282	0.0282	0.0282	1
1733779620	0.0296	-0.0002	-0.67	0.0408	0.0408	0.0296	484
1733520420	0.0298	-0.0002	-0.67	0.0298	0.0298	0.0298	15000
1733434020	0.03	0	0.00	0.03	0.03	0.03	0
1733347620	0.03	0	0.00	0.03	0.03	0.03	0
1733261220	0.03	0.0014	4.90	0.03	0.03	0.03	12000
1733174820	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1732915620	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1732829220	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1732742820	0.0286	0	0.00	0.0286	0.0286	0.0286	0
1732656420	0.0286	0.0016	5.93	0.0286	0.0286	0.0286	8000
1732570020	0.027	0	0.00	0.027	0.027	0.027	0
1732310820	0.027	0.0004	1.50	0.027	0.027	0.027	1
1732224420	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1732138020	0.0266	-0.0062	-18.90	0.0266	0.0266	0.0266	200

Origen Resources

Artificial Intelligence ... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관