Avricore Health Inc (QB)【AVCRF】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
Avricore Health Inc (QB) (AVCRF)
Avricore Health Inc (QB) (AVCRF) 과거

Avricore Health Inc (QB) (AVCRF)

0.03902

0.02298

( 143.27% )

업데이트: 00:40:33

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00612	18.6018237082	0.0329	0.03908	0.0129	158016	0.02535895	CS
4	0.00287	7.93914246196	0.03615	0.03908	0.0129	95258	0.02688683	CS
12	-0.00778	-16.6239316239	0.0468	0.0494	0.0129	57950	0.03525944	CS
26	-0.14098	-78.3222222222	0.18	0.18	0.0129	44200	0.06356767	CS
52	-0.07278	-65.0983899821	0.1118	0.2539	0.0129	59473	0.14536597	CS
156	-0.08172	-67.6826238198	0.12074	0.35	0.0129	34337	0.14586271	CS
260	0.02402	160.133333333	0.015	0.48562	0.01	31580	0.19350673	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.01604	-0.01686	-51.25	0.0273	0.0306	0.0129	141353
1741299600	0.0329	0	0.00	0.0329	0.0329	0.0329	0
1741213200	0.0329	0	0.00	0.0329	0.0329	0.0329	0
1741126800	0.0329	-0.0004	-1.20	0.0329	0.0329	0.0329	174679
1741040400	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1740781200	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1740694800	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1740608400	0.0333	-0.0012	-3.48	0.0333	0.0333	0.0333	10000
1740522480	0.0345	-0.0073	-17.46	0.03615	0.03615	0.0345	55000
1740436080	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1740176880	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1740090480	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1740004080	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1739917680	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1739572080	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1739485680	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1739399280	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1739312880	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1739226480	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1738967280	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1738880880	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1738794480	0.0417999	0	0.00	0.0417999	0.0417999	0.0417999	0
1738708080	0.0417999	0.0084999	25.53	0.0417999	0.0417999	0.0417999	20000
1738621740	0.0333	-0.01035	-23.71	0.0333	0.0333	0.0333	168
1738362240	0.04365	0	0.00	0.04365	0.04365	0.04365	0
1738275840	0.04365	0	0.00	0.04365	0.04365	0.04365	0
1738189440	0.04365	0	0.00	0.04365	0.04365	0.04365	0
1738103040	0.04365	0	0.00	0.04365	0.04365	0.04365	0
1738016640	0.04365	0	0.00	0.04365	0.04365	0.04365	0
1737757440	0.04365	-0.00355	-7.52	0.04365	0.04365	0.04365	3050
1737671340	0.0472	0	0.00	0.0472	0.0472	0.0472	0
1737584940	0.0472	0	0.00	0.0472	0.0472	0.0472	0
1737498540	0.0472	2.0E-5	0.04	0.0472	0.049	0.0472	12000
1737152400	0.04718	0	0.00	0.04718	0.04718	0.04718	0
1737066000	0.04718	0	0.00	0.04718	0.04718	0.04718	0
1736979600	0.04718	0	0.00	0.04718	0.04718	0.04718	0
1736893200	0.04718	0	0.00	0.04718	0.04718	0.04718	0
1736806800	0.04718	0.00918	24.16	0.04718	0.04718	0.04718	20000
1736548140	0.038	0	0.00	0.038	0.038	0.038	0
1736375340	0.038	0	0.00	0.038	0.038	0.038	0
1736288940	0.038	0.0001	0.26	0.038	0.038	0.038	61000
1736202360	0.0379	-0.0035	-8.45	0.038	0.038	0.0379	50000
1735942800	0.0414	0	0.00	0.0414	0.0414	0.0414	0
1735856400	0.0414	0	0.00	0.0414	0.0414	0.0414	0
1735683600	0.0414	0	0.00	0.0414	0.0414	0.0414	0
1735597200	0.0414	0	0.00	0.0414	0.0414	0.0414	0
1735338000	0.0414	0	0.00	0.0414	0.0414	0.0414	37000
1735251600	0.0414	0	0.00	0.0414	0.0414	0.0414	0
1735078800	0.0414	0	0.00	0.0414	0.0414	0.0414	0
1734992400	0.0414	0	0.00	0.0414	0.0414	0.0414	78000
1734733200	0.0414	-0.008	-16.19	0.0414	0.0414	0.0414	160000
1734647160	0.0494	0	0.00	0.0494	0.0494	0.0494	0
1734560760	0.0494	0	0.00	0.0494	0.0494	0.0494	0
1734474360	0.0494	-0.002	-3.89	0.0468	0.0494	0.0468	47000
1734388080	0.0514	0	0.00	0.0514	0.0514	0.0514	0
1734128880	0.0514	0	0.00	0.0514	0.0514	0.0514	0
1734042480	0.0514	-0.0009	-1.72	0.05	0.0514	0.05	5500
1733955900	0.0523	-0.0096	-15.51	0.05495	0.055	0.0523	84000
1733837400	0.0619	0	0.00	0.0619	0.0619	0.0619	0

Avricore Health (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관