Everyday People Financial Corp【EPF】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
TSXV
Everyday People Financial Corp (EPF)
Everyday People Financial Corp (EPF) 과거

Everyday People Financial Corp (EPF)

0.80

-0.05

(-5.88%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.17	-17.5257731959	0.97	0.98	0.8	57859	0.85646092	CS
4	0.03	3.8961038961	0.77	1.05	0.67	132648	0.89569896	CS
12	0.41	105.128205128	0.39	1.05	0.38	133233	0.68370301	CS
26	0.5	166.666666667	0.3	1.05	0.295	87541	0.58170501	CS
52	0.33	70.2127659574	0.47	1.05	0.255	61770	0.5264301	CS
156	0.01	1.26582278481	0.79	1.05	0.2	60414	0.42000082	CS
260	0.01	1.26582278481	0.79	1.05	0.2	60414	0.42000082	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	0.8	-0.05	-5.88	0.86	0.86	0.8	97098
1739486400	0.85	0	0.00	0.85	0.86	0.85	48000
1739400000	0.85	0	0.00	0.88	0.88	0.85	15000
1739313600	0.85	0	0.00	0.88	0.88	0.85	17625
1739227200	0.85	-0.05	-5.56	0.96	0.96	0.8199999	171286
1738968000	0.9	-0.1	-10.00	0.97	0.98	0.9	37382
1738881600	1	-0.01	-0.99	1.01	1.01	0.98	167020
1738795200	1.01	0.07	7.45	0.95	1.02	0.93	168951
1738708800	0.94	0.07	8.05	0.88	0.96	0.88	37675
1738622400	0.87	-0.07	-7.45	0.92	0.92	0.87	41604
1738363200	0.94	-0.06	-6.00	0.99	1	0.92	77255
1738276800	1	0	0.00	1.05	1.05	0.99	143329
1738190400	1	0.08	8.70	0.94	1	0.94	327535
1738104000	0.92	0	0.00	0.9	0.95	0.9	90110
1738017600	0.92	0.05	5.75	0.9	0.96	0.87	84231
1737758400	0.87	0.08	10.13	0.78	0.87	0.77	362118
1737672000	0.79	-0.01	-1.25	0.79	0.83	0.78	84300
1737585600	0.8	0.01	1.27	0.79	0.8	0.67	193411
1737499200	0.79	-0.03	-3.66	0.8199999	0.8199999	0.78	55209
1737412800	0.8199999	0	0.00	0.83	0.83	0.78	164166
1737153600	0.8199999	0.0799999	10.81	0.77	0.8199999	0.77	366749
1737067200	0.74	0.02	2.78	0.72	0.74	0.7	137078
1736980800	0.72	0.05	7.46	0.6899999	0.72	0.66	98023
1736894400	0.67	-0.01	-1.47	0.6899999	0.7	0.67	40000
1736808000	0.68	-0.01	-1.45	0.6899999	0.6899999	0.66	28850
1736548800	0.6899999	-0.01	-1.43	0.7	0.7	0.66	216045
1736462400	0.7	0.06	9.37	0.67	0.7	0.66	365500
1736376000	0.64	0.02	3.23	0.62	0.67	0.61	222854
1736289600	0.62	-0.03	-4.62	0.65	0.66	0.62	76140
1736203200	0.65	-0.1	-13.33	0.6899999	0.6899999	0.63	230245
1735944000	0.75	0.13	20.97	0.64	0.77	0.64	704684
1735857600	0.62	0.125	25.25	0.5	0.62	0.5	442347
1735684800	0.495	-0.015	-2.94	0.52	0.52	0.495	22500
1735598400	0.51	0.02	4.08	0.495	0.51	0.48	66103
1735339200	0.49	-0.01	-2.00	0.5	0.5	0.49	15695
1735069200	0.5	0	0.00	0.5	0.5	0.5	1500
1734993600	0.5	0	0.00	0.49	0.52	0.49	15000
1734734400	0.5	-0.04	-7.41	0.53	0.53	0.49	44005
1734648000	0.54	0.02	3.85	0.51	0.56	0.51	93000
1734561600	0.52	-0.02	-3.70	0.53	0.54	0.52	103500
1734475200	0.54	0.02	3.85	0.52	0.56	0.52	108500
1734388800	0.52	0.05	10.64	0.5	0.5699999	0.48	197107
1734129600	0.47	0	0.00	0.495	0.495	0.395	283000
1734043200	0.47	0.035	8.05	0.45	0.49	0.435	136000
1733956800	0.435	0.03	7.41	0.42	0.435	0.405	84500
1733870400	0.405	0	0.00	0.4099999	0.4099999	0.405	70500
1733784000	0.405	-0.005	-1.22	0.425	0.425	0.405	9500
1733524800	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2000
1733438400	0.4099999	-0.02	-4.65	0.42	0.42	0.4099999	11000
1733352000	0.43	0.025	6.17	0.42	0.43	0.42	17500
1733265600	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	10500
1733179200	0.4099999	0.0199999	5.13	0.4	0.4099999	0.39	50000
1732920000	0.39	0	0.00	0.4	0.4	0.39	9000
1732833600	0.39	0.005	1.30	0.39	0.39	0.39	28500
1732747200	0.385	0.005	1.32	0.4	0.4	0.38	102550
1732660800	0.38	-0.03	-7.32	0.405	0.405	0.38	605000
1732574400	0.4099999	0.0199999	5.13	0.395	0.4099999	0.395	22000
1732315200	0.39	0.005	1.30	0.39	0.4	0.385	271100
1732228800	0.385	0	0.00	0.4099999	0.4099999	0.38	55713
1732142400	0.385	-0.01	-2.53	0.39	0.395	0.385	231500
1732056000	0.395	0.005	1.28	0.39	0.4	0.39	186500
1731969600	0.39	0	0.00	0.4	0.4	0.39	53000

Everyday People Financial

IDDAX 2X SHORT NC TR EO

Aha Knowledge Token

DJ Global exUS Select Re...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관