Hot Features
프리미엄
Alvopetro Energy Ltd (QX) (ALVOF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.017 | 0.466648366731 | 3.643 | 3.7295 | 3.6 | 9249 | 3.68211116 | CS |
| 4 | 0.095 | 2.66479663394 | 3.565 | 3.7295 | 3.32 | 10837 | 3.63354642 | CS |
| 12 | 0.04 | 1.10497237569 | 3.62 | 3.7295 | 3.01 | 25014 | 3.40258996 | CS |
| 26 | 0.13 | 3.68271954674 | 3.53 | 3.87 | 3.01 | 17866 | 3.50369328 | CS |
| 52 | -1.2876 | -26.0247392675 | 4.9476 | 5 | 2.85 | 19448 | 3.66791388 | CS |
| 156 | -0.32 | -8.04020100503 | 3.98 | 8.59 | 2.85 | 19992 | 4.94565447 | CS |
| 260 | 3.1 | 553.571428571 | 0.56 | 8.59 | 0.311 | 26594 | 2.71046378 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 3.66 | -0.03 | -0.81 | 3.65 | 3.7295 | 3.6 | 7201 |
| 1737066420 | 3.6899 | -0.01 | -0.27 | 3.664 | 3.6899 | 3.64 | 8952 |
| 1736979720 | 3.7 | 0.02 | 0.54 | 3.64 | 3.7 | 3.62 | 21333 |
| 1736893380 | 3.68 | 0.03 | 0.82 | 3.64 | 3.68 | 3.62 | 3943 |
| 1736806800 | 3.65 | 0.02 | 0.55 | 3.63 | 3.67 | 3.63 | 9165 |
| 1736547720 | 3.63 | -0.02 | -0.55 | 3.643 | 3.643 | 3.63 | 2854 |
| 1736375340 | 3.65 | -0.06 | -1.48 | 3.685 | 3.685 | 3.645 | 7951 |
| 1736288940 | 3.705 | 0.04 | 1.05 | 3.673 | 3.705 | 3.64 | 6300 |
| 1736202360 | 3.6665 | 0.05 | 1.34 | 3.6 | 3.6665 | 3.6 | 7511 |
| 1735942980 | 3.618 | -0.07 | -1.95 | 3.6396 | 3.64 | 3.618 | 7728 |
| 1735856700 | 3.69 | 0.12 | 3.36 | 3.41 | 3.69 | 3.41 | 28771 |
| 1735683960 | 3.57 | -0.01 | -0.28 | 3.32 | 3.57 | 3.32 | 26120 |
| 1735597740 | 3.58 | -0.02 | -0.55 | 3.45 | 3.6012 | 3.45 | 32830 |
| 1735338000 | 3.5999 | 0.12 | 3.45 | 3.51 | 3.5999 | 3.505 | 10785 |
| 1735252020 | 3.48 | -0.09 | -2.52 | 3.51499 | 3.51499 | 3.48 | 523 |
| 1735078200 | 3.57 | 0.03 | 0.85 | 3.57 | 3.58 | 3.57 | 3355 |
| 1734992400 | 3.5399 | -0.03 | -0.70 | 3.46 | 3.5399 | 3.46 | 3410 |
| 1734733200 | 3.565 | 0.03 | 0.79 | 3.565 | 3.565 | 3.565 | 2700 |
| 1734646800 | 3.537 | 0.04 | 1.06 | 3.6 | 3.6 | 3.537 | 4326 |
| 1734560940 | 3.5 | 0.01 | 0.21 | 3.49 | 3.5 | 3.4088 | 11226 |
| 1734474360 | 3.4925 | -0.04 | -1.06 | 3.5 | 3.5 | 3.47 | 15209 |
| 1734388140 | 3.53 | -0.01 | -0.41 | 3.55 | 3.55 | 3.51 | 3349 |
| 1734128940 | 3.5445 | -0.07 | -1.81 | 3.59 | 3.59 | 3.527 | 7095 |
| 1734042480 | 3.61 | 0.18 | 5.25 | 3.49 | 3.6323 | 3.465 | 174620 |
| 1733955900 | 3.43 | -0.07 | -2.00 | 3.49 | 3.49 | 3.3966 | 10737 |
| 1733869200 | 3.5 | 0 | 0.00 | 3.5025 | 3.513 | 3.49 | 39703 |
| 1733782800 | 3.5 | -0.01 | -0.28 | 3.5 | 3.5 | 3.4 | 17815 |
| 1733523600 | 3.51 | 0.26 | 8.00 | 3.214 | 3.52 | 3.211 | 73512 |
| 1733437500 | 3.25 | 0.1 | 3.12 | 3.3 | 3.3 | 3.1589999 | 198674 |
| 1733350980 | 3.1516 | 0.07 | 2.32 | 3.11 | 3.1516 | 3.0895 | 122000 |
| 1733264700 | 3.08 | 0.01 | 0.33 | 3.13 | 3.14 | 3.065 | 26288 |
| 1733178180 | 3.07 | -0.02 | -0.65 | 3.15 | 3.27 | 3.07 | 29380 |
| 1732918200 | 3.09 | -0.01 | -0.32 | 3.1 | 3.16 | 3.0865 | 11931 |
| 1732746540 | 3.1 | 0.06 | 1.97 | 3.032 | 3.11 | 3.032 | 63717 |
| 1732660140 | 3.04 | -0.16 | -5.00 | 3.2 | 3.2 | 3.0099999 | 32989 |
| 1732573560 | 3.2 | -0.07 | -2.14 | 3.2799999 | 3.3235 | 3.2 | 21104 |
| 1732314000 | 3.27 | -0.01 | -0.30 | 3.2799999 | 3.3 | 3.25 | 15601 |
| 1732227900 | 3.2799999 | -0.05 | -1.50 | 3.337 | 3.44 | 3.2799999 | 53976 |
| 1732141740 | 3.33 | -0.06 | -1.77 | 3.37 | 3.41 | 3.307 | 30534 |
| 1732054800 | 3.39 | -0.01 | -0.29 | 3.39 | 3.41 | 3.38 | 6534 |
| 1731968640 | 3.4 | -0.03 | -0.77 | 3.42 | 3.4336 | 3.4 | 6969 |
| 1731709260 | 3.4265 | -0.01 | -0.39 | 3.4725 | 3.48 | 3.4265 | 8288 |
| 1731622800 | 3.44 | -0.05 | -1.56 | 3.49 | 3.49 | 3.39 | 25086 |
| 1731536760 | 3.4944 | -0.07 | -1.95 | 3.5 | 3.5 | 3.44 | 7826 |
| 1731450480 | 3.564 | -0.03 | -0.72 | 3.56 | 3.6 | 3.55 | 4191 |
| 1731363600 | 3.59 | 0.02 | 0.56 | 3.59 | 3.61 | 3.58 | 10044 |
| 1731104400 | 3.57 | -0.04 | -1.11 | 3.5984 | 3.61 | 3.56 | 12687 |
| 1731018540 | 3.61 | 0.11 | 3.00 | 3.582 | 3.61 | 3.5701 | 29914 |
| 1730931600 | 3.505 | 0.02 | 0.72 | 3.505 | 3.505 | 3.505 | 113 |
| 1730845680 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 2826 |
| 1730759160 | 3.48 | -0.05 | -1.42 | 3.4 | 3.65 | 3.4 | 19160 |
| 1730496420 | 3.53 | 0.03 | 0.86 | 3.493 | 3.54 | 3.46 | 57891 |
| 1730409780 | 3.5 | -0.04 | -1.24 | 3.5301 | 3.5301 | 3.5 | 4058 |
| 1730323500 | 3.544 | -0.05 | -1.36 | 3.587 | 3.5877 | 3.54 | 24057 |
| 1730237280 | 3.5928 | -0.01 | -0.39 | 3.542 | 3.5928 | 3.542 | 2184 |
| 1730150880 | 3.6067 | -0 | -0.09 | 3.6058 | 3.62 | 3.57 | 19859 |
| 1729891500 | 3.61 | -0.01 | -0.28 | 3.62 | 3.6265 | 3.606 | 11103 |
| 1729805160 | 3.62 | -0.01 | -0.28 | 3.626 | 3.635 | 3.59 | 18055 |
| 1729718940 | 3.63 | -0.04 | -1.09 | 3.66 | 3.67 | 3.613 | 11682 |
| 1729632300 | 3.67 | 0 | 0.00 | 3.6573 | 3.67 | 3.649 | 6330 |
| 1729545600 | 3.67 | -0.02 | -0.54 | 3.69 | 3.69 | 3.64 | 20408 |
| 1729286400 | 3.69 | -0.01 | -0.27 | 3.71 | 3.71 | 3.68 | 8073 |
