Next Hydrogen Solutions Inc【NXH】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
Next Hydrogen Solutions Inc (NXH)
Next Hydrogen Solutions Inc (NXH) 과거

Next Hydrogen Solutions Inc (NXH)

0.59

-0.01

(-1.67%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-6.34920634921	0.63	0.63	0.55	7781	0.62710981	CS
4	0.09	18	0.5	0.99	0.48	12723	0.61405143	CS
12	0.11	22.9166666667	0.48	0.99	0.4	9590	0.51532693	CS
26	-0.04	-6.34920634921	0.63	0.99	0.37	9196	0.49584545	CS
52	-0.25	-29.7619047619	0.84	0.99	0.37	7993	0.58362083	CS
156	-2.2	-78.853046595	2.79	3.14	0.37	11026	1.38311463	CS
260	-9.66	-94.243902439	10.25	10.25	0.37	11281	2.07312259	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737153600	0.59	-0.01	-1.67	0.59	0.59	0.59	4959
1737067200	0.6	-0.03	-4.76	0.56	0.6	0.56	3748
1736980800	0.63	0	0.00	0.6	0.63	0.55	29104
1736894400	0.63	0	0.00	0.63	0.63	0.63	0
1736808000	0.63	0	0.00	0.63	0.63	0.63	1542
1736548800	0.63	0	0.00	0.63	0.63	0.63	4510
1736462400	0.63	0	0.00	0.63	0.63	0.63	500
1736376000	0.63	0	0.00	0.63	0.63	0.63	250
1736289600	0.63	-0.02	-3.08	0.65	0.65	0.6	60505
1736203200	0.65	0.05	8.33	0.65	0.74	0.65	4549
1735944000	0.6	-0.05	-7.69	0.6	0.6	0.6	3250
1735857600	0.65	-0.05	-7.14	0.65	0.7	0.65	19616
1735684800	0.7	0.1	16.67	0.75	0.75	0.6	19700
1735598400	0.6	0	0.00	0.61	0.99	0.5	21300
1735339200	0.6	0.06	11.11	0.54	0.6	0.54	7000
1735080000	0.54	0	0.00	0.54	0.54	0.54	0
1734993600	0.54	0.06	12.50	0.54	0.54	0.54	2501
1734734400	0.48	0.05	11.63	0.5	0.59	0.48	25500
1734648000	0.43	-0.07	-14.00	0.48	0.6	0.43	25936
1734561600	0.5	0.085	20.48	0.5	0.5	0.5	25085
1734475200	0.415	-0.125	-23.15	0.415	0.415	0.415	560
1734388800	0.54	0.04	8.00	0.48	0.54	0.48	13701
1734129600	0.5	0.095	23.46	0.42	0.5	0.42	5501
1734043200	0.405	0.005	1.25	0.405	0.405	0.405	4000
1733956800	0.4	0	0.00	0.4	0.4	0.4	0
1733870400	0.4	0	0.00	0.4	0.4	0.4	0
1733784000	0.4	-0.02	-4.76	0.4	0.4	0.4	22476
1733524800	0.42	0	0.00	0.42	0.42	0.42	275
1733438400	0.42	0.02	5.00	0.4099999	0.42	0.4099999	5180
1733352000	0.4	-0.02	-4.76	0.42	0.42	0.4	22803
1733265600	0.42	-0.02	-4.55	0.42	0.42	0.42	6085
1733179200	0.44	0.0300001	7.32	0.405	0.44	0.4	6397
1732920000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1732833600	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1732747200	0.4099999	-0.03	-6.82	0.4099999	0.4099999	0.4	16539
1732660800	0.44	-0.04	-8.33	0.44	0.44	0.44	7500
1732574400	0.48	-0.02	-4.00	0.475	0.48	0.45	7600
1732315200	0.5	0.06	13.64	0.5	0.5	0.5	10209
1732228800	0.44	0	0.00	0.44	0.44	0.44	2009
1732142400	0.44	0.02	4.76	0.42	0.44	0.42	7500
1732056000	0.42	0	0.00	0.42	0.42	0.42	84
1731969600	0.42	0.02	5.00	0.415	0.42	0.415	7770
1731710400	0.4	0	0.00	0.4	0.4	0.4	5410
1731624000	0.4	-0.05	-11.11	0.42	0.42	0.4	29392
1731537600	0.45	0	0.00	0.45	0.45	0.45	407
1731451200	0.45	0	0.00	0.42	0.45	0.42	1900
1731364800	0.45	0	0.00	0.45	0.45	0.45	826
1731105600	0.45	0	0.00	0.45	0.45	0.45	9600
1731019200	0.45	-0.1	-18.18	0.55	0.55	0.45	34700
1730932800	0.55	0.01	1.85	0.55	0.55	0.55	929
1730846400	0.54	-0.04	-6.90	0.54	0.54	0.54	6000
1730760000	0.58	0	0.00	0.58	0.58	0.58	519
1730497200	0.58	0.04	7.41	0.56	0.58	0.56	5540
1730410800	0.54	0	0.00	0.54	0.54	0.54	25
1730324400	0.54	0	0.00	0.58	0.58	0.54	5514
1730238000	0.54	0.01	1.89	0.54	0.54	0.54	1165
1730151600	0.53	0.03	6.00	0.52	0.55	0.52	21500
1729892400	0.5	0	0.00	0.48	0.5	0.48	12825
1729806000	0.5	0.1	25.00	0.4	0.5	0.4	18200
1729719600	0.4	-0.01	-2.44	0.4	0.4	0.4	4511
1729633200	0.4099999	0.0099999	2.50	0.4	0.4099999	0.4	3692
1729546800	0.4	0.02	5.26	0.4	0.4	0.4	3824

Next Hydrogen Solutions

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관