Anaergia Inc (PK)【ANRGF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Anaergia Inc (PK) (ANRGF)
Anaergia Inc (PK) (ANRGF) 과거

Anaergia Inc (PK) (ANRGF)

0.64

0.00

( 0.00% )

업데이트: 23:46:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0684	-9.65556182947	0.7084	0.7084	0.64	5267	0.67016379	CS
4	-0.14	-17.9487179487	0.78	0.8	0.64	44178	0.75197598	CS
12	0.24	60	0.4	0.99	0.006	37303	0.66152415	CS
26	0.628	5233.33333333	0.012	0.99	0.006	26289	0.58431359	CS
52	0.445	228.205128205	0.195	0.99	0.006	19971	0.47203089	CS
156	-16.23	-96.2062833432	16.87	16.87	0.006	11639	1.82028733	CS
260	-3.11	-82.9333333333	3.75	20.11	0.006	11200	1.87998006	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	0.64	-0.0486	-7.06	0.64	0.64	0.64	6111
1732141740	0.6886	-0.0196	-2.77	0.68	0.6886	0.68	9400
1732054860	0.7082	0	0.00	0.7082	0.7082	0.7082	0
1731968460	0.7082	0	0.00	0.7082	0.7082	0.7082	0
1731709260	0.7082	-0.0018	-0.25	0.7084	0.7084	0.7082	290
1731622800	0.71	0.01	1.43	0.71	0.71	0.71	3500
1731536760	0.7	-0.03	-4.11	0.7	0.7	0.7	4700
1731450480	0.73	0.01	1.39	0.65	0.73	0.65	128477
1731363600	0.72	0	0.00	0.72	0.72	0.72	0
1731104400	0.72	-0.06	-7.69	0.74	0.74	0.72	12159
1731018540	0.78	0.07	9.86	0.7	0.78	0.7	6128
1730931600	0.71	0.06	9.23	0.71	0.71	0.71	25800
1730845560	0.65	0	0.00	0.65	0.65	0.65	0
1730759160	0.65	-0.15	-18.75	0.65	0.65	0.65	2300
1730496420	0.8	0.03	3.90	0.8	0.8	0.8	2370
1730409780	0.77	0.27	54.00	0.78	0.78	0.77	328900
1730323200	0.5	0	0.00	0.5	0.5	0.5	0
1730236800	0.5	0	0.00	0.5	0.5	0.5	0
1730150400	0.5	0	0.00	0.5	0.5	0.5	0
1729891200	0.5	0	0.00	0.5	0.5	0.5	0
1729804800	0.5	0	0.00	0.5	0.5	0.5	0
1729718400	0.5	0	0.00	0.5	0.5	0.5	0
1729632000	0.5	0	0.00	0.5	0.5	0.5	0
1729545600	0.5	-0.15	-23.08	0.5	0.5	0.5	500
1729286400	0.65	0	0.00	0.65	0.65	0.65	0
1729200000	0.65	-0.1	-13.33	0.65	0.65	0.65	5550
1729114020	0.75	0	0.00	0.75	0.75	0.75	0
1729027620	0.75	0	0.00	0.75	0.75	0.75	0
1728941220	0.75	0.07	10.29	0.85	0.99	0.5	22350
1728681900	0.68	-0.22	-24.44	0.6717999	0.68	0.6717999	7580
1728595560	0.9	0.0800001	9.76	0.8	0.9	0.657	11005
1728508800	0.8199999	0.2899999	54.72	0.55	0.8199999	0.55	41444
1728422580	0.53	0.06	12.77	0.53	0.53	0.53	4510
1728336000	0.47	0.045	10.59	0.47	0.47	0.4676	29500
1728077220	0.425	0.005	1.19	0.425	0.425	0.425	1000
1727990580	0.42	0	0.00	0.42	0.42	0.42	0
1727904180	0.42	0	0.00	0.42	0.42	0.42	0
1727817780	0.42	0	0.00	0.42	0.42	0.42	0
1727731380	0.42	-0.004	-0.94	0.425	0.425	0.42	7206
1727472000	0.424	-0.016	-3.64	0.45	0.45	0.424	6300
1727386200	0.44	0	0.00	0.44	0.44	0.44	1000
1727299200	0.44	0.0031	0.71	0.44	0.44	0.44	17269
1727212800	0.4369	-0.5481	-55.64	0.43	0.44	0.43	183000
1727126940	0.985	0.555	129.07	0.985	0.985	0.006	146309
1726867740	0.43	0	0.00	0.43	0.43	0.43	0
1726781340	0.43	0	0.00	0.43	0.43	0.43	0
1726694940	0.43	0	0.00	0.43	0.43	0.43	0
1726608540	0.43	0	0.00	0.43	0.43	0.43	0
1726522140	0.43	0	0.00	0.43	0.43	0.43	0
1726262940	0.43	-0.07	-14.00	0.445	0.445	0.422	28940
1726176540	0.5	0.05	11.11	0.4169	0.5	0.4169	86500
1726090140	0.45	0.1	28.57	0.42	0.5	0.4099999	115353
1726003560	0.35	0	0.00	0.35	0.35	0.35	0
1725917160	0.35	-0.02	-5.41	0.35	0.35	0.35	3000
1725658020	0.37	-0.011	-2.89	0.37	0.37	0.37	501
1725571440	0.381	-0.019	-4.75	0.4	0.4	0.38	18861
1725485040	0.4	0.00586	1.49	0.4	0.4	0.4	500
1725398580	0.39414	0	0.00	0.39414	0.39414	0.39414	0
1725052980	0.39414	0	0.00	0.39414	0.39414	0.39414	0
1724966580	0.39414	0	0.00	0.39414	0.39414	0.39414	0
1724880180	0.39414	0	0.00	0.39414	0.39414	0.39414	0
1724793780	0.39414	0	0.00	0.39414	0.39414	0.39414	0
1724707380	0.39414	0	0.00	0.39414	0.39414	0.39414	0
1724448180	0.39414	0	0.00	0.39414	0.39414	0.39414	0
1724361780	0.39414	0	0.00	0.39414	0.39414	0.39414	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관