American Diversified Holdings Corporation (PK)【ADHC】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
American Diversified Holdings Corporation (PK) (ADHC)
American Diversified Holdings Corporation (PK) (ADHC) 과거

American Diversified Holdings Corporation (PK) (ADHC)

0.0021

0.0001

(5.00%)

마감 28 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-16	0.0025	0.003	0.0019	12013822	0.00227107	CS
4	-0.00155	-42.4657534247	0.00365	0.0043	0.0019	11212496	0.00296106	CS
12	0.0001	5	0.002	0.0049	0.00125	12394899	0.00284642	CS
26	0.00105	100	0.00105	0.0049	0.0006	11902753	0.00219448	CS
52	0.0005	31.25	0.0016	0.0049	0.0006	8748346	0.00194798	CS
156	-0.0005	-19.2307692308	0.0026	0.0072	0.0006	7211026	0.00276357	CS
260	-0.0006	-22.2222222222	0.0027	0.0372	0.0006	9675946	0.00680075	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732746540	0.0021	0.0001	5.00	0.00205	0.0022	0.0019	5724044
1732660140	0.002	-0.0002	-9.09	0.0023	0.0023	0.002	3978725
1732573560	0.0022	-5.0E-5	-2.22	0.0022	0.00225	0.002	14610210
1732314000	0.00225	-0.00025	-10.00	0.00245	0.003	0.0022	29516466
1732227900	0.0025	0	0.00	0.00259	0.0026	0.0023	8214375
1732141740	0.0025	-0.0001	-3.85	0.0025	0.0027	0.0025	3749332
1732054800	0.0026	-0.0001	-3.70	0.0026	0.0031	0.0023999	10895352
1731968640	0.0027	-0.0003	-10.00	0.0032	0.0032	0.0025	3613078
1731709260	0.003	0.00035	13.21	0.0028	0.0031	0.0023999	6076128
1731622800	0.00265	0.00015	6.00	0.0023999	0.0028	0.0022	16288761
1731536760	0.0025	0.0001001	4.17	0.0025	0.0026	0.0023	10406371
1731450480	0.0023999	-0.0003	-11.11	0.0027	0.00275	0.0023999	7298500
1731363600	0.0027	-0.0004	-12.90	0.003	0.0032	0.0023999	20501108
1731104400	0.0031	-0.0002	-6.06	0.0033	0.0034	0.00259	16865045
1731018540	0.0033	-0.0005	-13.16	0.0036	0.0036	0.003	5068070
1730931600	0.0038	-5.0E-5	-1.30	0.0037	0.00405	0.0033	9630881
1730845680	0.00385	0.00023	6.35	0.0033	0.0039	0.0033	11634745
1730759160	0.00362	-0.00038	-9.50	0.0043	0.0043	0.0032	13689080
1730496420	0.004	-0.0001	-2.44	0.0041	0.0043	0.0036	9942439
1730409780	0.0041	0.0001	2.50	0.00385	0.00415	0.0033	4266135
1730323500	0.004	0.0003	8.11	0.00365	0.0042	0.0032	18005119
1730237280	0.0037	-0.001	-21.28	0.0047999	0.0049	0.0036	37600625
1730150880	0.0047	0.0001	2.17	0.0047999	0.0049	0.0036	30668331
1729891500	0.0046	0.0006	15.00	0.0043	0.0047999	0.004	39908719
1729805160	0.004	0.0007	21.21	0.0032	0.00405	0.003	30339042
1729718940	0.0033	0.0007	26.92	0.0027	0.0036	0.0023999	19496932
1729632300	0.0026	-0.0002	-7.14	0.0028	0.003	0.0023	14433429
1729545600	0.0028	0.0001	3.70	0.0027	0.0028999	0.002	12911965
1729286400	0.0027	0.0006	28.57	0.00215	0.00275	0.00215	22893847
1729200000	0.0021	-0.0002	-8.70	0.0023	0.0025	0.0021	23954871
1729113960	0.0023	0.0002	9.52	0.002	0.0023	0.0017	13609173
1729027680	0.0021	0.0002	10.53	0.0019	0.0022	0.0018	9038268
1728941220	0.0019	-0.0003	-13.64	0.0022	0.0023	0.0019	7901405
1728681900	0.0022	0.0005	29.41	0.0016	0.0023999	0.0015	29136327
1728595560	0.0017	0	0.00	0.00164	0.0018	0.0014	4860200
1728508800	0.0017	0.0001	6.25	0.0016	0.0018	0.00125	11165625
1728422580	0.0016	-5.0E-5	-3.03	0.0016	0.0016	0.0016	728645
1728336000	0.00165	0.00015	10.00	0.0015	0.0017	0.0015	2685711
1728077220	0.0015	0.0001	7.14	0.0014	0.0016	0.0014	1381734
1727990760	0.0014	-0.0003	-17.65	0.0014	0.00164	0.00135	9732877
1727904000	0.0017	0.0001	6.25	0.00172	0.00172	0.0014	6237624
1727818140	0.0016	-0.0003	-15.79	0.002	0.002	0.0016	1144815
1727731380	0.0019	-0.0001	-5.00	0.002	0.0021	0.00189	883140
1727472000	0.002	0.0001	5.26	0.002	0.0022	0.0018	4200377
1727386200	0.0019	-0.0001	-5.00	0.0019	0.002	0.0016	3656518
1727299200	0.002	0.0005	33.33	0.0016	0.002	0.0015	9447562
1727212800	0.0015	0.0001	7.14	0.00135	0.0016	0.0013	12215783
1727126940	0.0014	-0.0003	-17.65	0.0015	0.0017	0.00125	11582513
1726867200	0.0017	-0.0003	-15.00	0.00185	0.002	0.00155	7974300
1726781220	0.002	0	0.00	0.002	0.0022	0.002	1541088
1726694460	0.002	-0.0002	-9.09	0.0019	0.0023	0.0018	10133658
1726608240	0.0022	0.0003	15.79	0.0018	0.0023999	0.0018	9620206
1726521720	0.0019	-0.0002	-9.52	0.0022	0.00225	0.0019	7434475
1726262940	0.0021	0	0.00	0.0022	0.0022	0.0019	7298142
1726176540	0.0021	-0.0003	-12.50	0.0023999	0.0025	0.0019	11798823
1726090140	0.0023999	0.0001999	9.09	0.0023999	0.0026	0.0022	13789728
1726003500	0.0022	-0.0008	-26.67	0.0031	0.0031	0.0022	16868763
1725917160	0.003	0	0.00	0.003	0.0035	0.0028	23325466
1725658020	0.003	0.0005	20.00	0.0025	0.003	0.0021	18283811
1725571440	0.0025	0.0002	8.70	0.0022	0.0025	0.002	6787310
1725485040	0.0023	0.0003	15.00	0.002	0.0023999	0.00195	12772198
1725398880	0.002	-0.0001	-4.76	0.0022	0.0022	0.0018	3897070
1725053340	0.0021	0	0.00	0.0022	0.0025	0.002075	24382513
1724966400	0.0021	0.0001	5.00	0.0023	0.0027	0.0021	28070723
1724880360	0.002	-0.0002	-9.09	0.002	0.0021	0.0017	15506695

American Diversified (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관