Genesis AI Corporation (QB)【AIGFF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Genesis AI Corporation (QB) (AIGFF)
Genesis AI Corporation (QB) (AIGFF) 과거

Genesis AI Corporation (QB) (AIGFF)

0.0155

0.00

(0.00%)

마감 09 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00225	-12.676056338	0.01775	0.019	0.0155	12833	0.01592854	CS
4	-0.00685	-30.6487695749	0.02235	0.0225	0.0132	22021	0.01990877	CS
12	-0.0089	-36.4754098361	0.0244	0.0738	0.0131	125865	0.04155355	CS
26	-0.0224	-59.1029023747	0.0379	0.0738	0.0106	72316	0.03881733	CS
52	-0.0482	-75.6671899529	0.0637	0.0899	0.0106	47061	0.0403709	CS
156	-0.8845	-98.2777777778	0.9	0.9	0.0045	43193	0.06477996	CS
260	-0.8845	-98.2777777778	0.9	0.9	0.0045	43193	0.06477996	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1741299600	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1741213200	0.0155	0	0.00	0.0155	0.0155	0.0155	0
1741126800	0.0155	-0.0015	-8.82	0.0177499	0.0177499	0.0155	28000
1741040760	0.017	-0.00075	-4.23	0.019	0.019	0.017	9499
1740781260	0.0177499	0.0002499	1.43	0.0177499	0.0177499	0.0177499	1000
1740695340	0.0175	0	0.00	0.0175	0.0175	0.0175	10000
1740608400	0.0175	-0.0018	-9.33	0.0175	0.0175	0.0175	1236
1740522480	0.0193	0	0.00	0.0175	0.0193	0.0175	27300
1740435600	0.0193	0.0018	10.29	0.0175	0.0205	0.0175	37400
1740176400	0.0175	-0.005	-22.22	0.0132	0.0176	0.0132	12050
1740090480	0.0225	0.0044	24.31	0.0225	0.0225	0.0225	1001
1740003960	0.0181	-0.0044	-19.56	0.0225	0.0225	0.0181	27150
1739917740	0.0225	0.002	9.76	0.0206	0.0225	0.0206	14400
1739572020	0.0205	-0.00042	-2.01	0.0225	0.0225	0.0205	9847
1739485320	0.02092	0.00067	3.31	0.018	0.02092	0.018	13275
1739398920	0.02025	-0.00055	-2.64	0.020098	0.02025	0.018	19701
1739312940	0.0208	0.0008	4.00	0.0174	0.0208	0.0174	63100
1739226000	0.02	-0.002395	-10.69	0.0225	0.0225	0.0172	29822
1738967160	0.022395	0.007227	47.65	0.0223499	0.0224	0.0223499	69578
1738880400	0.015168	-0.005032	-24.91	0.02	0.02	0.0131	56371
1738794000	0.0202	-0.00014	-0.69	0.018	0.0202	0.0152	100940
1738708080	0.02034	-0.00066	-3.14	0.021	0.021	0.018	22500
1738621740	0.021	0.0003	1.45	0.02364	0.02364	0.021	16370
1738362000	0.0207	-0.0035	-14.46	0.0286	0.0286	0.017	226104
1738276080	0.0242	-0.0107	-30.66	0.033	0.033	0.022	184517
1738189740	0.0349	0.006646	23.52	0.0309	0.0349	0.0309	21163
1738103280	0.028254	-0.010046	-26.23	0.0332	0.0332	0.0262	84478
1738016820	0.0383	0.0023	6.39	0.0322	0.0383	0.03	74400
1737757440	0.036	0.002002	5.89	0.0399	0.0399	0.0281	86069
1737671220	0.033998	0.003498	11.47	0.03218	0.0349	0.0305	21712
1737584640	0.0305	-0.0095	-23.75	0.0298	0.0340499	0.028	129059
1737498540	0.04	-0.00035	-0.87	0.0417	0.0417	0.0267	49945
1737152880	0.0403499	0.0008999	2.28	0.039	0.041	0.0337999	118274
1737066420	0.03945	0.00745	23.28	0.032	0.0422	0.032	342807
1736979720	0.032	-0.004	-11.11	0.03527	0.04	0.029	120234
1736893380	0.036	-0.0062	-14.69	0.0332	0.0448	0.029	467189
1736806800	0.0422	-0.0078	-15.60	0.05815	0.0624	0.03	597222
1736547720	0.05	0.0017	3.52	0.0516	0.056	0.0445	316958
1736375340	0.0483	-0.0117	-19.50	0.065	0.0738	0.0402	1011879
1736288940	0.06	0.0136001	29.31	0.05	0.0671	0.04496	1433125
1736202360	0.0463999	0.0164999	55.18	0.0411	0.0463999	0.0381	109012
1735942980	0.0299	-0.0073	-19.62	0.0452	0.0465	0.0299	1874
1735856700	0.0371999	0.0041999	12.73	0.039	0.047	0.0371999	5280
1735683960	0.033	0.0004001	1.23	0.04	0.04	0.033	66000
1735597740	0.0325999	0.0007499	2.35	0.029	0.04	0.0227	23700
1735338000	0.03185	0.00155	5.12	0.0347	0.0347	0.03	3746
1735252020	0.0303	-0.0001	-0.33	0.0303	0.0303	0.0303	11150
1735078200	0.0304	-0.0055	-15.32	0.0304	0.0304	0.0304	2853
1734992400	0.0359	0.006	20.07	0.0359	0.0359	0.0359	12710
1734733200	0.0299	0.00735	32.59	0.023	0.031	0.023	224332
1734647340	0.02255	0	0.00	0.02255	0.02255	0.02255	0
1734560940	0.02255	0.00055	2.50	0.024436	0.024436	0.02255	1402
1734474360	0.022	0.0044	25.00	0.021	0.022	0.021	195625
1734388140	0.0176	-0.00615	-25.89	0.0176	0.0176	0.0176	380
1734128940	0.02375	0.00965	68.44	0.0244	0.0296	0.0231999	31239
1734042300	0.0141	0	0.00	0.0141	0.0141	0.0141	0
1733955900	0.0141	-0.003531	-20.03	0.0141	0.0141	0.0141	990
1733869200	0.017631	-0.011469	-39.41	0.0133	0.017631	0.0133	7020
1733782800	0.0291	0.0141	94.00	0.0178	0.05135	0.0159	134343

Genesis AI (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관