AmmPower Corporation (QB)【AMMPF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
AmmPower Corporation (QB) (AMMPF)
AmmPower Corporation (QB) (AMMPF) 과거

AmmPower Corporation (QB) (AMMPF)

0.022

-0.00157

(-6.66%)

마감 24 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0079	56.0283687943	0.0141	0.0419	0.0141	2136800	0.02601927	CS
4	0.002	10	0.02	0.0419	0.011	776802	0.02305726	CS
12	0.0113	105.607476636	0.0107	0.0419	0.0072	446389	0.018051	CS
26	-0.0033	-13.0434782609	0.0253	0.0419	0.0072	321122	0.01784101	CS
52	-0.019539	-47.0377235851	0.041539	0.0493	0.0072	273582	0.0210432	CS
156	-0.418	-95	0.44	0.551	0.0072	195855	0.13453836	CS
260	-0.89496	-97.6007677543	0.91696	1.9	0.0072	259652	0.45245679	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.022	-0.00157	-6.66	0.0231999	0.0293	0.022	328053
1732227900	0.02357	-0.01133	-32.46	0.0348	0.0375	0.017	3317791
1732141740	0.0349	0.0059	20.34	0.0381	0.0381	0.03105	1388602
1732054800	0.029	0.007	31.82	0.02525	0.0419	0.025	2990772
1731968640	0.022	0.00625	39.68	0.01644	0.0248999	0.0141	2808366
1731709260	0.01575	-0.0009	-5.41	0.0141	0.017	0.0141	178470
1731622800	0.01665	-0.00175	-9.51	0.0141	0.01815	0.0141	778849
1731536760	0.0184	0.0038	26.03	0.0147	0.0184	0.014	92183
1731450480	0.0146	-0.0014	-8.75	0.0147	0.016	0.0143	151597
1731363600	0.016	-0.0003	-1.84	0.014	0.01735	0.014	362855
1731104400	0.0162999	-0.0017	-9.44	0.014	0.019	0.014	712337
1731018540	0.018	0.0048	36.36	0.0117	0.0189	0.0115	739120
1730931600	0.0132	-0.003	-18.52	0.0145	0.01665	0.011	163500
1730845680	0.0162	-0.0031	-16.06	0.019	0.01934	0.0157	149452
1730759160	0.0193	0.0048	33.10	0.0178	0.0193	0.01105	237966
1730496420	0.0145	0.0005	3.57	0.01875	0.0194	0.01172	333400
1730409780	0.014	0.0013	10.24	0.0139	0.0147	0.013	135700
1730323500	0.0127	-0.0021	-14.19	0.0117	0.015	0.0111	115379
1730237280	0.0148	-0.0002	-1.33	0.0199	0.0199	0.014	323928
1730150880	0.015	-0.0049	-24.62	0.0199	0.0199	0.015	121447
1729891500	0.0199	0.0011	5.85	0.02	0.0200499	0.014	434328
1729805160	0.0188	0.00211	12.64	0.0175	0.02	0.01625	131353
1729718940	0.01669	0.00569	51.73	0.0089	0.02	0.0089	1073788
1729632300	0.011	0.0021	23.60	0.01	0.011	0.0089	102780
1729545600	0.0089	-0.0014	-13.59	0.011	0.011	0.0089	151290
1729286400	0.0103	-0.0006	-5.50	0.011	0.011	0.01	33247
1729200000	0.0109	0.00034	3.22	0.0109	0.0109	0.01	92652
1729113960	0.01056	-0.00044	-4.00	0.0085	0.01125	0.0085	118276
1729027680	0.011	-0.001	-8.33	0.01	0.0111	0.01	454290
1728941220	0.012	0.00165	15.94	0.0091	0.012	0.0091	239991
1728681900	0.01035	0.00035	3.50	0.00955	0.01035	0.009	152786
1728595560	0.01	-0.0006	-5.66	0.00948	0.0105	0.0072	483210
1728508800	0.0106	0.0002	1.92	0.01	0.0106	0.0078	58473
1728422580	0.0104	0.0006	6.12	0.01	0.0106	0.009	90417
1728336000	0.0098	0.0008	8.89	0.009	0.01	0.009	57321
1728077220	0.009	-0.001	-10.00	0.0081	0.0099	0.0081	25926
1727990760	0.01	0.0012	13.64	0.0082	0.01051	0.0082	194226
1727904000	0.0088	0.0012	15.79	0.0077	0.0098	0.0075	239168
1727818140	0.0076	-0.00154	-16.85	0.00924	0.0095999	0.0075	296253
1727731380	0.00914	-0.00066	-6.73	0.0094	0.01	0.0076	230860
1727472000	0.0098	-0.0005	-4.85	0.01	0.01	0.0085	1187827
1727386200	0.0103	0.0003	3.00	0.012	0.012	0.0095	226271
1727299200	0.01	0	0.00	0.0095	0.01055	0.0095	28395
1727212800	0.01	-0.00208	-17.22	0.0114	0.012395	0.009	694205
1727126940	0.01208	0.00018	1.51	0.009	0.015	0.009	86310
1726867200	0.0119	0.00215	22.05	0.0098	0.0129	0.0095	241448
1726781220	0.00975	-0.00115	-10.55	0.0109	0.0109	0.009	7790
1726694460	0.0109	0.0018	19.78	0.0091	0.0109	0.009	131453
1726608240	0.0091	0	0.00	0.0104	0.0104	0.009	68504
1726521720	0.0091	-0.00153	-14.39	0.0109	0.0109	0.009	1089881
1726262940	0.01063	-0.00012	-1.12	0.01056	0.01068	0.0091	144151
1726176540	0.0107499	0.0007499	7.50	0.01015	0.0107499	0.009	980158
1726090140	0.01	-0.0008	-7.41	0.0108	0.0108	0.00955	202632
1726003500	0.0108	0.0003501	3.35	0.011	0.01195	0.01036	169535
1725917160	0.0104499	0.0004499	4.50	0.01	0.0107499	0.009	613656
1725658020	0.01	0.0004001	4.17	0.0095	0.0117	0.0095	18297
1725571440	0.0095999	-0.00045	-4.48	0.01	0.0109	0.0095999	86595
1725485040	0.01005	-0.00041	-3.92	0.0095999	0.0109	0.0095	375628
1725398880	0.01046	-0.00034	-3.15	0.010658	0.01148	0.0095	63155
1725053340	0.0108	0.00016	1.50	0.0107	0.0114	0.0095	158736
1724966400	0.01064	-0.00026	-2.39	0.01052	0.0107	0.0092999	89674
1724880360	0.0109	0.0009	9.00	0.010942	0.0125	0.01	183765
1724794080	0.01	-0.0009	-8.26	0.0107	0.0115	0.0091	153802
1724707740	0.0109	-0.0005	-4.39	0.01196	0.0128	0.01084	58030

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관