Eastwood Bio Medical Canada Inc (EBM)
TSXV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.45 | 0.45 | 0.45 | 735 | 0.45 | CS |
4 | -0.05 | -10 | 0.5 | 0.72 | 0.45 | 1552 | 0.54090746 | CS |
12 | -0.55 | -55 | 1 | 1 | 0.45 | 1188 | 0.69096696 | CS |
26 | 0.095 | 26.7605633803 | 0.355 | 1.15 | 0.28 | 1691 | 0.72769879 | CS |
52 | -0.15 | -25 | 0.6 | 1.15 | 0.28 | 1257 | 0.70356402 | CS |
156 | -0.55 | -55 | 1 | 2 | 0.28 | 1050 | 0.90791744 | CS |
260 | -1.63 | -78.3653846154 | 2.08 | 2.88 | 0.28 | 2316 | 1.61187343 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737585600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1737499200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 50 |
1737412800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 3625 |
1737153600 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1737067200 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1736980800 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
1736894400 | 0.45 | -0.05 | -10.00 | 0.45 | 0.45 | 0.45 | 2000 |
1736808000 | 0.5 | -0.2 | -28.57 | 0.5 | 0.5 | 0.5 | 1060 |
1736548800 | 0.7 | 0.205 | 41.41 | 0.7 | 0.7 | 0.7 | 500 |
1736462400 | 0.495 | 0 | 0.00 | 0.495 | 0.495 | 0.495 | 0 |
1736376000 | 0.495 | -0.005 | -1.00 | 0.495 | 0.495 | 0.495 | 2700 |
1736289600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.5 | 2500 |
1736203200 | 0.51 | -0.05 | -8.93 | 0.51 | 0.53 | 0.5 | 5000 |
1735944000 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
1735857600 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.56 | 3000 |
1735684800 | 0.54 | -0.18 | -25.00 | 0.55 | 0.55 | 0.54 | 1500 |
1735598400 | 0.72 | 0.09 | 14.29 | 0.5 | 0.72 | 0.5 | 3000 |
1735339200 | 0.63 | 0.09 | 16.67 | 0.5 | 0.63 | 0.5 | 3000 |
1735080000 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1734993600 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1734734400 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
1734648000 | 0.54 | -0.11 | -16.92 | 0.54 | 0.54 | 0.54 | 1000 |
1734561600 | 0.65 | -0.05 | -7.14 | 0.65 | 0.65 | 0.65 | 500 |
1734475200 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1734388800 | 0.7 | -0.14 | -16.67 | 0.7 | 0.7 | 0.7 | 500 |
1734129600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
1734043200 | 0.84 | 0.14 | 20.00 | 0.84 | 0.84 | 0.84 | 500 |
1733956800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1733870400 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1733784000 | 0.7 | -0.05 | -6.67 | 0.71 | 0.71 | 0.7 | 1100 |
1733524800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1733438400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1733352000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1733265600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 3000 |
1733179200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1000 |
1732920000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1732833600 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1732747200 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 3000 |
1732660800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1732574400 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 10500 |
1732315200 | 0.75 | 0.07 | 10.29 | 0.65 | 0.75 | 0.65 | 6030 |
1732228800 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 1000 |
1732142400 | 0.68 | -0.3 | -30.61 | 0.68 | 0.68 | 0.68 | 500 |
1732056000 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
1731969600 | 0.98 | -0.02 | -2.00 | 0.98 | 0.98 | 0.98 | 100 |
1731710400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1731624000 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
1731537600 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 3000 |
1731451200 | 0.98 | 0.43 | 78.18 | 0.95 | 0.98 | 0.95 | 2515 |
1731364800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
1731105600 | 0.55 | -0.2 | -26.67 | 0.95 | 0.95 | 0.55 | 1000 |
1731019200 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1730932800 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1730846400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1730760000 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1 |
1730497200 | 0.75 | -0.23 | -23.47 | 0.75 | 0.75 | 0.75 | 564 |
1730410800 | 0.98 | -0.02 | -2.00 | 1 | 1 | 0.98 | 2773 |
1730324400 | 1 | 0 | 0.00 | 1 | 1 | 1 | 850 |
1730238000 | 1 | 0.3 | 42.86 | 0.9 | 1 | 0.9 | 2000 |
1730151600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
1729892400 | 0.7 | 0.05 | 7.69 | 0.65 | 0.7 | 0.65 | 1000 |
1729806000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
1729719600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 50 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관