Aqua Power Systems Inc (PK)【APSI】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
Aqua Power Systems Inc (PK) (APSI)
Aqua Power Systems Inc (PK) (APSI) 과거

Aqua Power Systems Inc (PK) (APSI)

0.0249

0.00

(0.00%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00174	7.51295336788	0.02316	0.0249	0.0222	17791	0.02463829	CS
4	0.0127	104.098360656	0.0122	0.0249	0.0122	13208	0.02232095	CS
12	0.0054	27.6923076923	0.0195	0.02623	0.0121	30009	0.02282312	CS
26	0.0149	149	0.01	0.02623	0.008	30614	0.01912585	CS
52	0.0109	77.8571428571	0.014	0.0465	0.0071	59302	0.02065816	CS
156	-0.1761	-87.6119402985	0.201	0.78	0.007	89711	0.23290968	CS
260	0.02218	815.441176471	0.00272	0.78	0.0012	130391	0.16923162	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152820	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1737066420	0.0248999	0.0014999	6.41	0.0246	0.0248999	0.0246	61563
1736979780	0.0234	0	0.00	0.0234	0.0234	0.0234	0
1736893380	0.0234	0.0006	2.63	0.0234	0.0234	0.0234	2500
1736806800	0.0228	-0.00036	-1.55	0.02232	0.0228	0.0222	7000
1736547720	0.02316	-0.00024	-1.03	0.02316	0.02316	0.02316	100
1736375340	0.0234	0	0.00	0.0234	0.0234	0.0234	11500
1736288940	0.0234	0.0026251	12.64	0.0234	0.0234	0.0234	10000
1736202360	0.0207749	0.0014999	7.78	0.0207749	0.0207749	0.0207749	3000
1735943100	0.019275	0	0.00	0.019275	0.019275	0.019275	0
1735856700	0.019275	-0.00071	-3.55	0.0246	0.0246	0.019275	14054
1735683960	0.019985	0	0.00	0.019985	0.019985	0.019985	690
1735597740	0.019985	5.0E-6	0.03	0.019985	0.019985	0.019985	100
1735338000	0.01998	0.003105	18.40	0.01875	0.01998	0.018	37600
1735252020	0.016875	-0.001875	-10.00	0.0125	0.021875	0.0125	13500
1735078200	0.01875	-0.00475	-20.21	0.01875	0.01875	0.01875	1000
1734992400	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1734733200	0.0235	0.00495	26.68	0.0122	0.0235	0.0122	22300
1734646800	0.01855	-0.00345	-15.68	0.0179	0.019675	0.0121	60130
1734560760	0.022	0	0.00	0.022	0.022	0.022	0
1734474360	0.022	-0.002	-8.33	0.0235	0.0235	0.021	180001
1734388140	0.024	0.002	9.09	0.024	0.024	0.024	6000
1734128940	0.022	-0.0015	-6.38	0.022	0.022	0.022	31810
1734042300	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1733955900	0.0235	0.00075	3.30	0.02215	0.0235	0.022	17190
1733869200	0.02275	0	0.00	0.02275	0.02275	0.02275	20000
1733782800	0.02275	-0.0015	-6.19	0.02275	0.02275	0.02215	19818
1733523780	0.02425	0	0.00	0.02425	0.02425	0.02425	0
1733437380	0.02425	0	0.00	0.02425	0.02425	0.02425	0
1733350980	0.02425	0	0.00	0.02425	0.02425	0.02425	0
1733264580	0.02425	0	0.00	0.02425	0.02425	0.02425	0
1733178180	0.02425	-0.00075	-3.00	0.025	0.025	0.0179	26400
1732918200	0.025	-0.000375	-1.48	0.022	0.025	0.022	55000
1732746540	0.025375	-0.000855	-3.26	0.02425	0.025375	0.02425	3128
1732659960	0.02623	0	0.00	0.02623	0.02623	0.02623	0
1732573560	0.02623	0.00483	22.57	0.0256	0.02623	0.0256	40433
1732314000	0.0214	0.001575	7.94	0.02265	0.02265	0.021175	12665
1732227900	0.019825	-0.003975	-16.70	0.0238	0.0238	0.0182	36075
1732141740	0.0238	-0.0018	-7.03	0.0256	0.0256	0.022	39000
1732054800	0.0256	0.00085	3.43	0.0235	0.0256	0.02	190791
1731968640	0.02475	0.00225	10.00	0.0247	0.02475	0.0225	33100
1731709260	0.0225	0	0.00	0.0225	0.0225	0.0225	30000
1731623160	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1731536760	0.0225	0.0004901	2.23	0.0239	0.0239	0.0225	100000
1731450480	0.0220099	0.0021899	11.05	0.0185	0.0239	0.0176	28750
1731363600	0.01982	0	0.00	0.02	0.02	0.0171	28300
1731104400	0.01982	-0.00018	-0.90	0.01982	0.01982	0.01982	100
1731018540	0.02	-0.002175	-9.81	0.02	0.02	0.02	1000
1730931600	0.022175	-0.002325	-9.49	0.01735	0.02225	0.017	39233
1730845680	0.0245	0.004	19.51	0.0245	0.0245	0.0245	2000
1730759160	0.0205	0.0005	2.50	0.0205	0.0205	0.0205	2200
1730496480	0.02	0	0.00	0.02	0.02	0.02	0
1730410080	0.02	0	0.00	0.02	0.02	0.02	0
1730323680	0.02	0	0.00	0.02	0.02	0.02	0
1730237280	0.02	0.0005	2.56	0.02	0.02035	0.02	42232
1730150880	0.0195	-0.006096	-23.82	0.0195	0.0195	0.0195	110
1729891560	0.025596	0	0.00	0.025596	0.025596	0.025596	0
1729805160	0.025596	0.008621	50.79	0.024075	0.025596	0.024075	10000
1729718940	0.016975	0.001675	10.95	0.016975	0.016975	0.016975	750
1729632300	0.0153	0.0003	2.00	0.018225	0.018225	0.0153	44389
1729545600	0.015	0	0.00	0.015	0.015	0.015	100
1729286400	0.015	-0.0045	-23.08	0.015	0.015	0.015	20000

Aqua Power Systems (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관