Bactech Environmental Corporation (QB)【BCCEF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Bactech Environmental Corporation (QB) (BCCEF)
Bactech Environmental Corporation (QB) (BCCEF) 과거

Bactech Environmental Corporation (QB) (BCCEF)

0.0132

0.00

(0.00%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0051	-27.868852459	0.0183	0.0186	0.0132	14440	0.01723691	CS
4	-0.0074	-35.9223300971	0.0206	0.022	0.0132	27929	0.01991801	CS
12	-0.01065	-44.6540880503	0.02385	0.0254	0.0132	26074	0.02117863	CS
26	-0.0298	-69.3023255814	0.043	0.044	0.0132	29523	0.02985388	CS
52	-0.04086	-75.5826859046	0.05406	0.065	0.0132	26196	0.03824779	CS
156	-0.0668	-83.5	0.08	0.15	0.0132	35319	0.06480094	CS
260	0.0069	109.523809524	0.0063	0.1906	0.00555	55084	0.06157218	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732659960	0.0132	0	0.00	0.0132	0.0132	0.0132	0
1732573560	0.0132	-0.00415	-23.92	0.0132	0.0132	0.0132	7500
1732314000	0.01735	-0.00105	-5.71	0.01735	0.01735	0.01735	700
1732227900	0.0184	-0.0002	-1.08	0.0184	0.0184	0.0184	20000
1732141740	0.0185999	0.0015599	9.15	0.0185999	0.0185999	0.0185999	10000
1732054800	0.01704	0.00194	12.85	0.0183	0.0183	0.01704	34000
1731968640	0.0151	-0.0029	-16.11	0.018	0.018	0.0151	15800
1731709560	0.018	0	0.00	0.018	0.018	0.018	0
1731623160	0.018	0	0.00	0.018	0.018	0.018	0
1731536760	0.018	-0.0036	-16.67	0.018	0.018	0.018	5000
1731450000	0.0216	0	0.00	0.0216	0.0216	0.0216	0
1731363600	0.0216	0	0.00	0.0216	0.0216	0.0216	0
1731104400	0.0216	0.0036	20.00	0.022	0.022	0.0216	11000
1731018540	0.018	-0.0036	-16.67	0.0185	0.0185	0.018	25000
1730931960	0.0216	0	0.00	0.0216	0.0216	0.0216	0
1730845560	0.0216	0	0.00	0.0216	0.0216	0.0216	0
1730759160	0.0216	0	0.00	0.0216	0.0216	0.0216	118148
1730496420	0.0216	0.001	4.85	0.02046	0.0216	0.02046	50000
1730409900	0.0206	0	0.00	0.0206	0.0206	0.0206	0
1730323500	0.0206	-0.001	-4.63	0.0206	0.0206	0.0175	38000
1730237280	0.0216	0	0.00	0.0216	0.0216	0.0216	0
1730150880	0.0216	-0.0001	-0.46	0.019	0.0217	0.019	92000
1729891500	0.0217	-0.00225	-9.39	0.0217	0.0217	0.0217	23041
1729805100	0.02395	0	0.00	0.02395	0.02395	0.02395	0
1729718700	0.02395	0	0.00	0.02395	0.02395	0.02395	0
1729632300	0.02395	0.00425	21.57	0.02395	0.02395	0.02395	2000
1729545600	0.0197	-0.0024	-10.86	0.019	0.0217	0.019	117000
1729286760	0.0221	0	0.00	0.0221	0.0221	0.0221	0
1729200360	0.0221	0	0.00	0.0221	0.0221	0.0221	0
1729113960	0.0221	0.002	9.95	0.02	0.0223	0.02	5950
1729027680	0.0201	-0.0022	-9.87	0.02445	0.02445	0.0201	7901
1728941100	0.0223	0	0.00	0.0223	0.0223	0.0223	0
1728681900	0.0223	-0.0031	-12.20	0.02385	0.0239	0.0223	22000
1728595560	0.0254	0.0002	0.79	0.02165	0.0254	0.02165	55500
1728508980	0.0252	0	0.00	0.0252	0.0252	0.0252	0
1728422580	0.0252	0.00155	6.55	0.02525	0.02525	0.0252	10000
1728336000	0.02365	-0.00165	-6.52	0.02525	0.02525	0.02365	21000
1728077220	0.0253	0.0037	17.13	0.0253	0.0253	0.0253	10000
1727990760	0.0216	-0.0029	-11.84	0.0245	0.02535	0.0216	61150
1727904000	0.0245	0.00315	14.75	0.02535	0.02535	0.02	33000
1727818200	0.02135	0	0.00	0.02135	0.02135	0.02135	0
1727731800	0.02135	0	0.00	0.02135	0.02135	0.02135	0
1727472600	0.02135	0	0.00	0.02135	0.02135	0.02135	0
1727386200	0.02135	0	0.00	0.02135	0.02135	0.02135	0
1727299200	0.02135	5.0E-5	0.23	0.023	0.023	0.02135	13000
1727212860	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1727126460	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1726867260	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1726780860	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1726694460	0.0213	-0.0013	-5.75	0.0213	0.0213	0.0213	10000
1726608240	0.0226	0.0013	6.10	0.0226	0.0226	0.0226	10000
1726521720	0.0213	0.0006	2.90	0.0213	0.0213	0.0213	14500
1726262940	0.0207	0	0.00	0.0207	0.0207	0.0207	0
1726176540	0.0207	0	0.00	0.0207	0.0207	0.0207	0
1726090140	0.0207	0.0007	3.50	0.0207	0.0207	0.0207	10000
1726003500	0.02	-0.00385	-16.14	0.02	0.02	0.02	5050
1725917040	0.02385	0	0.00	0.02385	0.02385	0.02385	0
1725657840	0.02385	0	0.00	0.02385	0.02385	0.02385	0
1725571440	0.02385	-0.003	-11.17	0.02385	0.02385	0.02385	2200
1725484800	0.02685	0	0.00	0.02685	0.02685	0.02685	0
1725398400	0.02685	0	0.00	0.02685	0.02685	0.02685	0
1725052800	0.02685	0	0.00	0.02685	0.02685	0.02685	0
1724966400	0.02685	-0.00515	-16.09	0.02685	0.02685	0.02685	9500
1724880480	0.032	0	0.00	0.032	0.032	0.032	0
1724794080	0.032	0.0078	32.23	0.032	0.032	0.032	8532

Bactech Environmental (QB)

Science Applications

Amundi Asset Management ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관