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

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

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

Ascendant Resources Inc (QB) (ASDRF)

0.0332

0.00131

(4.11%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0113	-25.393258427	0.0445	0.0445	0.03	10525	0.0319225	CS
4	-0.0088	-20.9523809524	0.042	0.0445	0.0283	27119	0.03573318	CS
12	0.0068	25.7575757576	0.0264	0.04705	0.019	22397	0.03367007	CS
26	-0.0117	-26.0579064588	0.0449	0.04705	0.019	23504	0.03405376	CS
52	-0.03505	-51.3553113553	0.06825	0.0826	0.019	64342	0.05297205	CS
156	-0.1463	-81.504178273	0.1795	0.21658	0.019	40771	0.07259942	CS
260	-0.1048	-75.9420289855	0.138	0.55	0.019	33070	0.08964089	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729891500	0.04	0	0.00	0.04	0.04	0.04	2500
1729805160	0.04	0	0.00	0.03879	0.04	0.0386499	35600
1729718940	0.04	0.0077	23.84	0.0343	0.04705	0.0343	42000
1729632300	0.0323	-0.0026	-7.45	0.0368	0.0368	0.0323	105093
1729545600	0.0349	0	0.00	0.037	0.037	0.0349	27000
1729286400	0.0349	0.0074	26.91	0.03185	0.0349	0.02955	78421
1729200360	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1729113960	0.0275	0.00015	0.55	0.0275	0.0275	0.0275	16000
1729027680	0.02735	-0.0022	-7.45	0.02735	0.02735	0.02735	6000
1728941220	0.02955	-0.00065	-2.15	0.02955	0.02955	0.02955	5000
1728681600	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1728595200	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1728508800	0.0302	0.0059	24.28	0.0302	0.0302	0.0302	15000
1728422820	0.0243	0	0.00	0.0243	0.0243	0.0243	0
1728336420	0.0243	0	0.00	0.0243	0.0243	0.0243	0
1728077220	0.0243	-0.0076	-23.82	0.025	0.025	0.0243	8000
1727990940	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1727904540	0.0319	0	0.00	0.0319	0.0319	0.0319	0
1727818140	0.0319	-0.0009	-2.74	0.0319	0.0319	0.0319	600
1727731380	0.0328	0.0018	5.81	0.0328	0.0328	0.0328	5000
1727472600	0.031	0	0.00	0.031	0.031	0.031	0
1727386200	0.031	0.0058	23.02	0.0259	0.031	0.0259	8400
1727299260	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1727212860	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1727126460	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1726867260	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1726780860	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1726694460	0.0252	-0.0044	-14.86	0.03126	0.03126	0.0252	49000
1726608240	0.0296	0.0048	19.35	0.0296	0.0296	0.0296	1500
1726521720	0.0248	-0.002865	-10.36	0.0248	0.0248	0.0248	360
1726262940	0.027665	-0.001935	-6.54	0.027665	0.027665	0.027665	10000
1726176540	0.0296	-0.0033	-10.03	0.0296	0.0296	0.0296	1000
1726089900	0.0329	0	0.00	0.0329	0.0329	0.0329	0
1726003500	0.0329	0.0029	9.67	0.0329	0.0329	0.0329	300
1725917160	0.03	0.005	20.00	0.03	0.03	0.03	17500
1725658020	0.025	-0.0048	-16.11	0.019	0.025	0.019	33651
1725571440	0.0298	0.0034	12.88	0.0298	0.0298	0.0298	20000
1725485280	0.0264	0	0.00	0.0264	0.0264	0.0264	0
1725398880	0.0264	0.0003	1.15	0.0264	0.0264	0.0264	919
1725052800	0.0261	0	0.00	0.0261	0.0261	0.0261	0
1724966400	0.0261	-0.0066	-20.18	0.0286	0.0286	0.025	36605
1724880540	0.0327	0	0.00	0.0327	0.0327	0.0327	0
1724794140	0.0327	0	0.00	0.0327	0.0327	0.0327	0

Ascendant Resources (QB)

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관