Sphere 3D Corp【8S3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Sphere 3D Corp (8S3)
Sphere 3D Corp (8S3) 과거

Sphere 3D Corp (8S3)

1.326

-0.026

( -1.92% )

업데이트: 19:38:35

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.006	-0.45045045045	1.332	1.402	1.178	13691	1.22108658	DE
4	0.373	39.1395592865	0.953	1.81	0.953	9919	1.37375362	DE
12	0.62	87.8186968839	0.706	1.81	0.639	6215	1.27740121	DE
26	0.276	26.2857142857	1.05	1.81	0.639	5406	1.17921374	DE
52	0.481	56.9230769231	0.845	3.82	0.639	5055	1.4598546	DE
156	-0.024	-1.77777777778	1.35	3.82	0.5749999	4505	1.40741279	DE
260	-0.024	-1.77777777778	1.35	3.82	0.5749999	4505	1.40741279	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	1.402	0.18	14.92	1.402	1.402	1.402	2000
1732829220	1.22	0	0.00	1.22	1.22	1.22	0
1732742820	1.22	0	0.00	1.22	1.22	1.22	0
1732656420	1.22	0.01	0.83	1.24	1.24	1.178	7137
1732570020	1.21	-0.09	-6.78	1.332	1.3759999	1.192	31937
1732310820	1.298	0.04	3.18	1.3	1.3	1.298	8850
1732224420	1.258	-0.05	-3.97	1.416	1.416	1.242	11088
1732138020	1.31	-0.18	-11.84	1.474	1.474	1.31	7905
1732051620	1.486	0.14	10.07	1.324	1.486	1.324	1300
1731965220	1.35	-0.07	-4.93	1.42	1.42	1.322	4050
1731705960	1.42	-0.01	-0.42	1.43	1.492	1.42	7750
1731619560	1.426	-0.04	-2.86	1.494	1.564	1.4	6000
1731533160	1.468	-0.13	-8.14	1.532	1.81	1.362	5214
1731446820	1.598	0.09	5.83	1.54	1.6399999	1.442	14470
1731360420	1.51	0.33	28.18	1.256	1.542	1.256	48909
1731101220	1.178	-0.05	-4.38	1.234	1.234	1.178	3150
1731014760	1.232	0.13	12.00	1.114	1.232	1.114	6725
1730928360	1.1	0.14	14.82	1.3	1.3	1.1	475
1730841960	0.958	0	0.00	0.958	0.958	0.958	0
1730755560	0.958	-0.022	-2.24	0.953	0.958	0.953	1667
1730496360	0.98	0	0.00	0.98	0.98	0.98	0
1730409960	0.98	0.012	1.24	0.98	0.98	0.98	400
1730323560	0.968	-0.094	-8.85	1.018	1.018	0.944	3368
1730237160	1.062	0.04	3.51	1.068	1.212	1.062	4866
1730150760	1.026	-0	-0.39	1.06	1.06	1.014	2068
1729888020	1.03	-0.04	-3.74	0.961	1.03	0.961	7936
1729801560	1.07	0.13	13.59	1.07	1.07	1.07	700
1729715160	0.942	-0.033	-3.38	1.026	1.026	0.942	150
1729628760	0.975	-0.016	-1.61	0.975	0.975	0.975	5050
1729542360	0.991	0	0.00	0.991	0.991	0.963	1450
1729283160	0.991	0.079	8.66	0.953	1.036	0.953	3630
1729196760	0.912	0	0.00	0.912	0.912	0.912	0
1729110360	0.912	0	0.00	0.888	0.912	0.888	600
1729024020	0.912	0	0.00	0.912	0.912	0.912	0
1728937620	0.912	0.0970001	11.90	0.8169999	0.912	0.8169999	9334
1728678360	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1728591960	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1728505560	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1728419160	0.8149999	0	0.00	0.8149999	0.8149999	0.8149999	0
1728332760	0.8149999	0.0409999	5.30	0.8149999	0.8149999	0.8149999	1667
1728073560	0.774	-0.031	-3.85	0.774	0.774	0.774	4000
1727987220	0.805	0	0.00	0.805	0.805	0.805	0
1727900820	0.805	0	0.00	0.805	0.805	0.805	0
1727814420	0.805	-0.008	-0.98	0.805	0.805	0.805	1180
1727727960	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1727468760	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1727382360	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1727295960	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1727209560	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1727123160	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1726863960	0.8129999	0	0.00	0.8129999	0.8129999	0.8129999	0
1726777560	0.8129999	0.0079999	0.99	0.847	0.847	0.8129999	1088
1726691220	0.805	0.166	25.98	0.805	0.805	0.805	1
1726604820	0.639	0	0.00	0.639	0.639	0.639	0
1726518420	0.639	0	0.00	0.639	0.639	0.639	0
1726259220	0.639	0	0.00	0.639	0.639	0.639	0
1726172820	0.639	0	0.00	0.639	0.639	0.639	0
1726086420	0.639	0	0.00	0.639	0.639	0.639	0
1726000020	0.639	0	0.00	0.639	0.639	0.639	0
1725913620	0.639	-0.082	-11.37	0.706	0.706	0.639	1410
1725654360	0.721	0	0.00	0.721	0.721	0.721	0
1725567960	0.721	0	0.00	0.721	0.721	0.721	0
1725481560	0.721	-0.096	-11.75	0.721	0.721	0.721	483
1725395160	0.8169999	0	0.00	0.8169999	0.8169999	0.8169999	0
1725308760	0.8169999	0	0.00	0.8169999	0.8169999	0.8169999	0

Tom Group Ltd Hd 10

China Resources Medical

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관