InPlay Oil Corp【IPO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

InPlay Oil Corp (IPO)

1.28

-0.11

( -7.91% )

업데이트: 04:14:51

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.31	-19.4968553459	1.59	1.6	1.25	410853	1.40131857	CS
4	-0.36	-21.9512195122	1.64	1.69	1.25	184057	1.49647125	CS
12	-0.48	-27.2727272727	1.76	1.8	1.25	190251	1.58119961	CS
26	-0.76	-37.2549019608	2.04	2.13	1.25	142935	1.65793219	CS
52	-1.24	-49.2063492063	2.52	2.54	1.25	108656	1.85057531	CS
156	-2.87	-69.156626506	4.15	5.11	1.25	220315	2.89563422	CS
260	1.175	1119.04761905	0.105	5.11	0.055	249398	2.19801887	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744234800	1.3899999	0.08	6.11	1.25	1.4	1.25	390016
1744148400	1.31	-0.08	-5.76	1.45	1.45	1.28	436954
1744062000	1.3899999	-0.04	-2.80	1.33	1.45	1.33	411233
1743802800	1.43	-0.12	-7.74	1.52	1.52	1.41	603020
1743716400	1.55	-0.08	-4.91	1.59	1.6	1.55	213043
1743630000	1.6299999	0.01	0.62	1.62	1.6299999	1.61	27232
1743543600	1.62	0.01	0.62	1.62	1.6399999	1.61	83339
1743457200	1.61	0.01	0.63	1.61	1.6399999	1.6	152465
1743198000	1.6	-0.04	-2.44	1.65	1.65	1.6	108959
1743111600	1.6399999	-0.01	-0.61	1.66	1.66	1.62	45518
1743025200	1.65	0.01	0.61	1.6399999	1.68	1.6399999	126920
1742938800	1.6399999	0.01	0.61	1.6399999	1.69	1.6299999	328183
1742852400	1.6299999	0.05	3.16	1.59	1.6399999	1.59	187977
1742593200	1.58	0	0.00	1.58	1.59	1.57	44573
1742506800	1.58	-0.03	-1.86	1.6	1.6	1.58	81991
1742420400	1.61	0.01	0.63	1.6	1.62	1.58	137571
1742334000	1.6	0.01	0.63	1.6	1.62	1.57	67045
1742247600	1.59	0	0.00	1.62	1.62	1.57	115204
1741988400	1.59	0.01	0.63	1.55	1.59	1.55	80525
1741902000	1.58	-0.02	-1.25	1.6399999	1.6399999	1.57	39363
1741815600	1.6	0.02	1.27	1.59	1.62	1.58	143457
1741729200	1.58	0.03	1.94	1.57	1.59	1.55	317183
1741642800	1.55	-0.04	-2.52	1.59	1.59	1.55	273339
1741387200	1.59	0.06	3.92	1.55	1.6	1.55	180371
1741300800	1.53	0.02	1.32	1.52	1.54	1.51	209007
1741214400	1.51	-0.04	-2.58	1.55	1.55	1.49	286964
1741128000	1.55	0.03	1.97	1.49	1.57	1.45	696617
1741041600	1.52	-0.09	-5.59	1.6399999	1.6399999	1.52	521759
1740782400	1.61	-0.02	-1.23	1.65	1.65	1.58	277725
1740696000	1.6299999	0	0.00	1.62	1.65	1.62	428471
1740609600	1.6299999	0.03	1.87	1.6	1.65	1.6	115596
1740523200	1.6	-0.06	-3.61	1.67	1.67	1.57	344805
1740436800	1.66	0.01	0.61	1.65	1.69	1.6399999	163838
1740177600	1.65	-0.01	-0.60	1.66	1.7	1.6399999	643027
1740091200	1.66	-0.14	-7.78	1.77	1.78	1.6299999	1217461
1740004800	1.8	0.01	0.56	1.77	1.8	1.77	33117
1739918400	1.79	0.07	4.07	1.73	1.79	1.7	139078
1739572800	1.72	-0.02	-1.15	1.73	1.73	1.69	60330
1739486400	1.74	0.01	0.58	1.72	1.74	1.71	53524
1739400000	1.73	-0.01	-0.57	1.74	1.75	1.7	112069
1739313600	1.74	0.04	2.35	1.7	1.75	1.69	122094
1739227200	1.7	0.02	1.19	1.68	1.73	1.66	96443
1738968000	1.68	0	0.00	1.68	1.68	1.67	16670
1738881600	1.68	0.01	0.60	1.68	1.68	1.65	74560
1738795200	1.67	-0.03	-1.76	1.7	1.7	1.65	65197
1738708800	1.7	0.09	5.59	1.6299999	1.7	1.61	109471
1738622400	1.61	-0.08	-4.73	1.65	1.66	1.58	192320
1738363200	1.69	0.02	1.20	1.69	1.69	1.65	77170
1738276800	1.67	0.01	0.60	1.66	1.7	1.66	64854
1738190400	1.66	0	0.00	1.65	1.67	1.65	26400
1738104000	1.66	0	0.00	1.69	1.7	1.66	30110
1738017600	1.66	-0.02	-1.19	1.72	1.72	1.66	34879
1737758400	1.68	-0.03	-1.75	1.71	1.71	1.67	42575
1737672000	1.71	0.01	0.59	1.72	1.73	1.68	124432
1737585600	1.7	0	0.00	1.71	1.72	1.69	60927
1737499200	1.7	-0.04	-2.30	1.73	1.73	1.7	45508
1737412800	1.74	0.03	1.75	1.71	1.77	1.71	39070
1737153600	1.71	0.01	0.59	1.7	1.72	1.69	46332
1737067200	1.7	-0.08	-4.49	1.76	1.77	1.7	56945
1736980800	1.78	-0.01	-0.56	1.79	1.81	1.75	199357
1736894400	1.79	0	0.00	1.8	1.8	1.76	118880
1736808000	1.79	-0.01	-0.56	1.84	1.87	1.79	158997
1736548800	1.8	0.02	1.12	1.8	1.84	1.8	138033

Carl Data Solutions

Ring The Bell Capital

Arcandor In Der Insolvenz

American Lithium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관