Ascendant Resources Inc (QB)【ASDRF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Ascendant Resources Inc (QB) (ASDRF)
Ascendant Resources Inc (QB) (ASDRF) 과거

Ascendant Resources Inc (QB) (ASDRF)

0.0418

0.00

(0.00%)

마감 29 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0001	0.239808153477	0.0417	0.0418	0.0417	1750	0.04177143	CS
4	0.01488	55.2748885587	0.02692	0.0418	0.025	11770	0.02956667	CS
12	0.0073	21.1594202899	0.0345	0.0445	0.0245	15993	0.03324805	CS
26	0.0075	21.8658892128	0.0343	0.04705	0.019	18829	0.03244158	CS
52	-0.0202	-32.5806451613	0.062	0.062	0.019	31170	0.04061713	CS
156	-0.1168	-73.6443883985	0.1586	0.21658	0.019	40246	0.07102372	CS
260	-0.1882	-81.8260869565	0.23	0.55	0.019	32814	0.08834666	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738016820	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1737757620	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1737671220	0.0417999	0.0001	0.24	0.0417999	0.0417999	0.0417999	2500
1737584640	0.0417	0.0044	11.80	0.0417	0.0417	0.0417	1000
1737498480	0.0373	0	0.00	0.0373	0.0373	0.0373	0
1737152880	0.0373	0.0068	22.30	0.0373	0.0373	0.0373	2000
1737066420	0.0305	-0.0001	-0.33	0.0352499	0.0378	0.0305	3200
1736979720	0.0306	0.0006	2.00	0.0306	0.0306	0.0306	15000
1736893380	0.03	0.005	20.00	0.03	0.03	0.03	1000
1736807340	0.025	0	0.00	0.025	0.025	0.025	0
1736548140	0.025	0	0.00	0.025	0.025	0.025	0
1736375340	0.025	0	0.00	0.025	0.025	0.025	0
1736288940	0.025	-0.008	-24.24	0.025	0.025	0.025	5000
1736202180	0.033	0	0.00	0.033	0.033	0.033	0
1735942980	0.033	0.0041	14.19	0.033	0.033	0.033	1999
1735856700	0.0289	5.0E-5	0.17	0.0289	0.0289	0.0289	10000
1735683960	0.02885	0.00295	11.39	0.02692	0.02885	0.02692	76000
1735597740	0.0259	-0.0047	-15.36	0.0259	0.0259	0.0259	1200
1735338000	0.0306	0.0005	1.66	0.0306	0.0306	0.0306	6799
1735252020	0.0301	-0.0015	-4.75	0.02825	0.0318	0.02825	36030
1735078200	0.0316	-0.00145	-4.39	0.0316	0.0316	0.0316	22000
1734992400	0.03305	0	0.00	0.03305	0.03305	0.03305	0
1734733200	0.03305	0	0.00	0.03305	0.03305	0.03305	0
1734646800	0.03305	-0.00055	-1.64	0.03305	0.03305	0.03305	5000
1734560760	0.0336	0	0.00	0.0336	0.0336	0.0336	0
1734474360	0.0336	0	0.00	0.0336	0.0336	0.0336	3000
1734388140	0.0336	0	0.00	0.0336	0.0336	0.0336	0
1734128940	0.0336	-0.0002	-0.59	0.0336	0.0336	0.0336	22010
1734042480	0.0337999	-0.0011	-3.15	0.0337999	0.0337999	0.0337999	2000
1733955900	0.0349	0.0104	42.45	0.0349	0.0349	0.0349	5000
1733869200	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1733782800	0.0245	-0.0027	-9.93	0.0258	0.0259	0.0245	18000
1733523600	0.0272	-0.00215	-7.33	0.0272	0.0272	0.0272	34000
1733437500	0.02935	-0.00165	-5.32	0.02935	0.02935	0.02935	5000
1733350980	0.031	0.001	3.33	0.028435	0.031	0.028435	6000
1733264940	0.03	0	0.00	0.03	0.03	0.03	0
1733178540	0.03	0	0.00	0.03	0.03	0.03	0
1732919340	0.03	0	0.00	0.03	0.03	0.03	0
1732746540	0.03	-0.0032	-9.64	0.03	0.03	0.03	12000
1732660140	0.0332	0.00131	4.11	0.03	0.0332	0.03	1550
1732573200	0.03189	0	0.00	0.03189	0.03189	0.03189	0
1732314000	0.03189	-9.0E-5	-0.28	0.0312	0.03189	0.0312	13449
1732227900	0.03198	-0.00242	-7.03	0.0445	0.0445	0.03198	7600
1732141440	0.0344	0	0.00	0.0344	0.0344	0.0344	0
1732055040	0.0344	0	0.00	0.0344	0.0344	0.0344	0
1731968640	0.0344	0.0034	10.97	0.0344	0.0344	0.0344	5000
1731709260	0.031	-0.005	-13.89	0.032	0.032	0.031	10000
1731622800	0.036	-0.0012	-3.23	0.036	0.036	0.036	1000
1731536760	0.0371999	-0.0017	-4.37	0.03324	0.0371999	0.03324	51421
1731450480	0.0388999	0.0073999	23.49	0.0312	0.0388999	0.0312	154000
1731363600	0.0315	-0.003	-8.70	0.03205	0.03205	0.0315	3000
1731104400	0.0345	-0.00305	-8.12	0.0345	0.0345	0.0345	1000
1731018360	0.03755	0	0.00	0.03755	0.03755	0.03755	0
1730931960	0.03755	0	0.00	0.03755	0.03755	0.03755	0
1730845560	0.03755	0	0.00	0.03755	0.03755	0.03755	0
1730759160	0.03755	0.00925	32.69	0.031	0.03755	0.031	13058
1730496300	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1730409900	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1730323500	0.0283	-0.0032	-10.16	0.0284	0.0284	0.0283	50000
1730237280	0.0315	-0.0075	-19.23	0.042	0.042	0.0315	15900
1730150880	0.039	-0.001	-2.50	0.0383	0.039	0.0383	14400

Ascendant Resources (QB)

AIS-Amundi MSCI EmESG USel

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관