Xtract One Technologies Inc【XTRA】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
TSX
Xtract One Technologies Inc (XTRA)
Xtract One Technologies Inc (XTRA) 과거

Xtract One Technologies Inc (XTRA)

0.50

0.00

(0.00%)

마감 10 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	1.0101010101	0.495	0.54	0.48	63600	0.51064968	CS
4	-0.05	-9.09090909091	0.55	0.57	0.46	70115	0.52230482	CS
12	-0.21	-29.5774647887	0.71	0.71	0.41	111401	0.53659563	CS
26	-0.17	-25.3731343284	0.67	0.75	0.41	96632	0.596341	CS
52	-0.2	-28.5714285714	0.7	0.77	0.41	133541	0.58993735	CS
156	-0.05	-9.09090909091	0.55	1.24	0.41	126849	0.69576871	CS
260	-0.05	-9.09090909091	0.55	1.24	0.41	126849	0.69576871	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738968000	0.5	-0.01	-1.96	0.5	0.54	0.5	97300
1738881600	0.51	-0.02	-3.77	0.53	0.53	0.51	16063
1738795200	0.53	0.01	1.92	0.52	0.53	0.52	41048
1738708800	0.52	0.01	1.96	0.5	0.52	0.5	35864
1738622400	0.51	0	0.00	0.495	0.51	0.48	127727
1738363200	0.51	-0.02	-3.77	0.52	0.52	0.5	57371
1738276800	0.53	0.01	1.92	0.52	0.54	0.52	41640
1738190400	0.52	-0.02	-3.70	0.52	0.55	0.51	38629
1738104000	0.54	-0.01	-1.82	0.54	0.55	0.52	49337
1738017600	0.55	-0.02	-3.51	0.54	0.56	0.53	37868
1737758400	0.5699999	0.0299999	5.56	0.55	0.5699999	0.52	74022
1737672000	0.54	-0.01	-1.82	0.55	0.55	0.53	64221
1737585600	0.55	-0.01	-1.79	0.55	0.56	0.53	41043
1737499200	0.56	0.05	9.80	0.51	0.56	0.5	166404
1737412800	0.51	0	0.00	0.475	0.51	0.475	110459
1737153600	0.51	0.03	6.25	0.49	0.51	0.475	67808
1737067200	0.48	-0.015	-3.03	0.51	0.51	0.46	78558
1736980800	0.495	-0.005	-1.00	0.5	0.51	0.475	88707
1736894400	0.5	-0.03	-5.66	0.53	0.53	0.485	105752
1736808000	0.53	-0.01	-1.85	0.55	0.55	0.51	62472
1736548800	0.54	0	0.00	0.56	0.56	0.52	34253
1736462400	0.54	0.03	5.88	0.51	0.59	0.51	25455
1736376000	0.51	-0.01	-1.92	0.51	0.55	0.495	136398
1736289600	0.52	-0.01	-1.89	0.53	0.54	0.51	102150
1736203200	0.53	-0.04	-7.02	0.58	0.58	0.53	68791
1735944000	0.5699999	-0.02	-3.39	0.59	0.61	0.56	79430
1735857600	0.59	0.03	5.36	0.5699999	0.6	0.56	182916
1735684800	0.56	0.065	13.13	0.5	0.6	0.46	320933
1735598400	0.495	0.025	5.32	0.455	0.495	0.455	127232
1735339200	0.47	0.015	3.30	0.46	0.47	0.43	116288
1735069200	0.455	0.04	9.64	0.45	0.47	0.43	79094
1734993600	0.415	-0.045	-9.78	0.465	0.465	0.4099999	366188
1734734400	0.46	-0.01	-2.13	0.47	0.48	0.46	148717
1734648000	0.47	-0.005	-1.05	0.49	0.49	0.455	167354
1734561600	0.475	-0.01	-2.06	0.485	0.495	0.475	160303
1734475200	0.485	-0.005	-1.02	0.5	0.51	0.485	97864
1734388800	0.49	0.005	1.03	0.5	0.5	0.48	120102
1734129600	0.485	-0.01	-2.02	0.5	0.51	0.48	132884
1734043200	0.495	0.015	3.13	0.485	0.51	0.485	109357
1733956800	0.48	-0.06	-11.11	0.54	0.54	0.48	251678
1733870400	0.54	-0.04	-6.90	0.56	0.6	0.54	189004
1733784000	0.58	0.05	9.43	0.53	0.58	0.53	362841
1733524800	0.53	-0.13	-19.70	0.5699999	0.59	0.52	615083
1733438400	0.66	0.02	3.13	0.64	0.66	0.64	61965
1733352000	0.64	-0.01	-1.54	0.64	0.66	0.64	76873
1733265600	0.65	-0.02	-2.99	0.67	0.68	0.65	86689
1733179200	0.67	0.01	1.52	0.65	0.68	0.65	78068
1732920000	0.66	0	0.00	0.67	0.67	0.65	53260
1732833600	0.66	0	0.00	0.66	0.68	0.66	18215
1732747200	0.66	0	0.00	0.66	0.68	0.65	42628
1732660800	0.66	-0.01	-1.49	0.67	0.6899999	0.66	50160
1732574400	0.67	-0.02	-2.90	0.6899999	0.6899999	0.66	158917
1732315200	0.6899999	0.0199999	2.99	0.67	0.7	0.67	126189
1732228800	0.67	-0.01	-1.47	0.68	0.6899999	0.66	50135
1732142400	0.68	-0.01	-1.45	0.6899999	0.6899999	0.67	32282
1732056000	0.6899999	0	0.00	0.68	0.7	0.68	46363
1731969600	0.6899999	-0.02	-2.82	0.71	0.71	0.6899999	71486
1731710400	0.71	0.03	4.41	0.6899999	0.71	0.67	53957
1731624000	0.68	0.01	1.49	0.7	0.7	0.67	61978
1731537600	0.67	-0.03	-4.29	0.72	0.72	0.67	48624
1731451200	0.7	-0.01	-1.41	0.71	0.72	0.6899999	121827
1731364800	0.71	0	0.00	0.7	0.71	0.68	144478

Xtract One Technologies

Firefly Neuroscience

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관