Hot Features
프리미엄
Ayr Wellness Inc (QX) (AYRWF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.092711 | -11.8071448311 | 0.785211 | 0.83 | 0.675 | 420637 | 0.72792295 | CS |
| 4 | -1.7075 | -71.1458333333 | 2.4 | 2.57 | 0.675 | 674411 | 1.08291087 | CS |
| 12 | -0.8375 | -54.7385620915 | 1.53 | 2.6 | 0.675 | 372393 | 1.41266794 | CS |
| 26 | -1.9775 | -74.063670412 | 2.67 | 2.687 | 0.675 | 245999 | 1.56785707 | CS |
| 52 | -1.4175 | -67.1800947867 | 2.11 | 4.09 | 0.675 | 288098 | 2.09575312 | CS |
| 156 | -18.3075 | -96.3552631579 | 19 | 20.31 | 0.52 | 264950 | 3.62986382 | CS |
| 260 | -21.03335 | -96.8125527885 | 21.72585 | 37.5 | 0.52 | 245026 | 7.95739346 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.6925 | -0.0275 | -3.82 | 0.713 | 0.77 | 0.675 | 539339 |
| 1732141740 | 0.72 | 0 | 0.00 | 0.7212539 | 0.78 | 0.687 | 696861 |
| 1732054800 | 0.72 | -0.05 | -6.49 | 0.7161 | 0.78 | 0.70785 | 237081 |
| 1731968640 | 0.77 | 0 | 0.00 | 0.78 | 0.825 | 0.725 | 276095 |
| 1731709260 | 0.77 | -0.01 | -1.28 | 0.785211 | 0.83 | 0.7475 | 353810 |
| 1731622800 | 0.78 | -0.08 | -9.30 | 0.8799 | 0.8799 | 0.777 | 279039 |
| 1731536760 | 0.86 | 0 | 0.00 | 0.81 | 0.9 | 0.73 | 810874 |
| 1731450480 | 0.86 | 0.1531 | 21.66 | 0.7111 | 0.9091 | 0.7111 | 741008 |
| 1731363600 | 0.7069 | -0.2041 | -22.40 | 0.8632 | 0.95 | 0.7 | 2025620 |
| 1731104400 | 0.911 | -0.029 | -3.09 | 0.92 | 0.95 | 0.87 | 950489 |
| 1731018540 | 0.94 | -0.06 | -6.00 | 1 | 1.12 | 0.921 | 1747881 |
| 1730931600 | 1 | -1.2925 | -56.38 | 1.1 | 1.55 | 0.84 | 2749692 |
| 1730845680 | 2.2925 | -0.15 | -6.21 | 2.5 | 2.52 | 2.21 | 382267 |
| 1730759160 | 2.4443 | 0.1 | 4.46 | 2.34 | 2.57 | 2.34 | 482465 |
| 1730496420 | 2.34 | 0.19 | 8.84 | 2.21 | 2.37 | 2.07 | 218223 |
| 1730409780 | 2.15 | -0.01 | -0.58 | 2.25 | 2.25 | 2.11 | 135150 |
| 1730323500 | 2.1625 | -0.06 | -2.59 | 2.25 | 2.38 | 2.09 | 267392 |
| 1730237280 | 2.22 | -0.2 | -8.26 | 2.5 | 2.5 | 2.2 | 210087 |
| 1730150880 | 2.42 | 0 | 0.00 | 2.49 | 2.55 | 2.40236 | 160409 |
| 1729891500 | 2.42 | 0.07 | 2.98 | 2.4 | 2.52 | 2.4 | 224437 |
| 1729805160 | 2.35 | 0 | 0.00 | 2.35 | 2.44 | 2.286 | 193817 |
| 1729718940 | 2.35 | 0.06 | 2.62 | 2.47 | 2.6 | 2.16 | 514500 |
| 1729632300 | 2.29 | 0.33 | 16.69 | 2.009 | 2.34 | 1.97 | 550746 |
| 1729545600 | 1.9625 | -0 | -0.23 | 1.95 | 2.054 | 1.89 | 256388 |
| 1729286400 | 1.967 | 0.01 | 0.29 | 2 | 2.04 | 1.95 | 119558 |
| 1729200000 | 1.9613 | 0.03 | 1.75 | 1.9 | 2.0299999 | 1.89 | 293588 |
| 1729113960 | 1.9275 | 0.08 | 4.19 | 1.855 | 1.93 | 1.85 | 151601 |
| 1729027680 | 1.85 | -0.04 | -2.12 | 1.85 | 1.87 | 1.83 | 67139 |
| 1728941220 | 1.89 | 0.07 | 3.85 | 1.84 | 1.911 | 1.84 | 66156 |
| 1728681900 | 1.82 | 0.01 | 0.55 | 1.77 | 1.833 | 1.75 | 59129 |
| 1728595560 | 1.81 | 0.01 | 0.56 | 1.8 | 1.85 | 1.77 | 59495 |
| 1728508800 | 1.8 | -0.04 | -2.04 | 1.83 | 1.88 | 1.769 | 70464 |
| 1728422580 | 1.8375 | -0 | -0.14 | 1.8325 | 1.88 | 1.768 | 154159 |
| 1728336000 | 1.84 | -0.07 | -3.41 | 1.89 | 1.94 | 1.83 | 44090 |
| 1728077220 | 1.905 | 0.07 | 3.53 | 1.76 | 1.93 | 1.76 | 71110 |
| 1727990760 | 1.84 | 0.03 | 1.80 | 1.82 | 1.8958 | 1.81 | 1046488 |
| 1727904000 | 1.8075 | 0.02 | 0.98 | 1.78 | 1.84 | 1.75 | 93611 |
| 1727818140 | 1.79 | -0.02 | -1.10 | 1.71 | 1.85 | 1.71 | 41866 |
| 1727731380 | 1.81 | 0.11 | 6.47 | 1.85 | 1.85 | 1.7 | 156812 |
| 1727472000 | 1.7 | 0.03 | 1.80 | 1.72 | 1.758 | 1.68 | 502476 |
| 1727386200 | 1.67 | -0.03 | -1.76 | 1.7 | 1.79 | 1.65 | 397938 |
| 1727299200 | 1.7 | -0.08 | -4.49 | 1.787 | 1.787 | 1.68 | 248593 |
| 1727212800 | 1.78 | -0.02 | -1.11 | 1.8 | 1.93 | 1.75 | 278179 |
| 1727126940 | 1.8 | -0.01 | -0.55 | 1.8 | 1.8546 | 1.75 | 109329 |
| 1726867200 | 1.81 | -0.13 | -6.70 | 1.895 | 1.92 | 1.75 | 119852 |
| 1726781220 | 1.94 | -0.09 | -4.43 | 2.05 | 2.05 | 1.83 | 688412 |
| 1726694460 | 2.0299999 | -0.04 | -1.93 | 2.07 | 2.15 | 2.02 | 49465 |
| 1726608240 | 2.07 | -0.04 | -2.03 | 2.12799 | 2.17 | 2.07 | 85901 |
| 1726521720 | 2.1128 | 0.06 | 3.06 | 2.059 | 2.17 | 2.059 | 92546 |
| 1726262940 | 2.05 | 0.01 | 0.49 | 2.17 | 2.17 | 2.02 | 127806 |
| 1726176540 | 2.04 | -0.01 | -0.49 | 2.07 | 2.1 | 2.02 | 86624 |
| 1726090140 | 2.05 | -0.08 | -3.76 | 1.95 | 2.14 | 1.95 | 76469 |
| 1726003500 | 2.13 | -0.02 | -0.93 | 2.13 | 2.22 | 2.02 | 134964 |
| 1725917160 | 2.15 | 0.25 | 13.16 | 2.055 | 2.16 | 1.94 | 435081 |
| 1725658020 | 1.9 | 0 | 0.00 | 1.71 | 1.95 | 1.71 | 118340 |
| 1725571440 | 1.9 | 0.14 | 7.86 | 1.8 | 1.921 | 1.59 | 248803 |
| 1725485040 | 1.7615 | -0.04 | -2.14 | 1.79 | 1.8725 | 1.705 | 166279 |
| 1725398880 | 1.8 | 0.21 | 13.21 | 1.77 | 1.864 | 1.62 | 395033 |
| 1725053340 | 1.59 | 0.06 | 3.89 | 1.53 | 1.6399999 | 1.53 | 110157 |
| 1724966400 | 1.5305 | 0.04 | 2.37 | 1.51 | 1.59 | 1.45 | 139718 |
| 1724880360 | 1.495 | -0.08 | -4.78 | 1.59 | 1.59 | 1.49 | 259076 |
| 1724794080 | 1.57 | -0.29 | -15.36 | 1.66 | 1.7 | 1.45 | 755283 |
| 1724707740 | 1.855 | -0.03 | -1.33 | 1.8955 | 1.91 | 1.83 | 40235 |
| 1724448480 | 1.88 | 0.06 | 3.30 | 1.849825 | 1.95 | 1.849825 | 67694 |
| 1724362140 | 1.82 | -0.09 | -4.71 | 1.91 | 1.95 | 1.8 | 36610 |
