BCII Enterprises Inc (PK)【BCII】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
BCII Enterprises Inc (PK) (BCII)
BCII Enterprises Inc (PK) (BCII) 과거

BCII Enterprises Inc (PK) (BCII)

0.01358

0.00158

(13.17%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00042	-3	0.014	0.014	0.0119	117550	0.01271231	CS
4	-0.00542	-28.5263157895	0.019	0.019	0.0119	41213	0.01372062	CS
12	-0.004595	-25.2819807428	0.018175	0.02	0.0119	57927	0.01588723	CS
26	-0.00142	-9.46666666667	0.015	0.0369	0.01025	123516	0.01663425	CS
52	-0.01332	-49.5167286245	0.0269	0.0369	0.01025	88026	0.01790824	CS
156	-0.16642	-92.4555555556	0.18	0.22	0.01025	55311	0.0440768	CS
260	-0.93642	-98.5705263158	0.95	9	0.01025	83587	0.37417012	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.01358	0.00158	13.17	0.0119	0.01358	0.0119	975
1744234140	0.012	0	0.00	0.012	0.012	0.012	0
1744147740	0.012	-0.00088	-6.83	0.0125	0.0125	0.012	44800
1744061040	0.01288	0	0.00	0.01288	0.01288	0.01288	0
1743801840	0.01288	0	0.00	0.01288	0.01288	0.01288	0
1743715440	0.01288	-0.00042	-3.16	0.014	0.014	0.0128	190300
1743629040	0.0133	-0.0013	-8.90	0.0149	0.0149	0.0133	240012
1743542640	0.0146	-0.00238	-14.02	0.018096	0.018096	0.0146	180859
1743456180	0.01698	0.00048	2.91	0.01698	0.01698	0.01698	1248
1743197340	0.0165	0	0.00	0.0165	0.0165	0.0165	200
1743110880	0.0165	-0.00048	-2.83	0.0165	0.0165	0.0165	5060
1743024540	0.01698	0.00048	2.91	0.01698	0.01698	0.01698	300
1742938140	0.0165	-0.00156	-8.64	0.0178	0.0178	0.0165	4278
1742851200	0.01806	0.001335	7.98	0.0165	0.01806	0.0165	637
1742592540	0.016725	-0.001275	-7.08	0.016725	0.016725	0.016725	1300
1742505960	0.018	0.001275	7.62	0.0176	0.018	0.0176	13072
1742419200	0.016725	-0.002175	-11.51	0.016725	0.016725	0.016725	3000
1742333400	0.0189	0.002175	13.00	0.016	0.0189	0.016	10500
1742246400	0.016725	-0.00151	-8.28	0.017475	0.017475	0.016725	2000
1741987680	0.018235	-0.000765	-4.03	0.018235	0.018235	0.018235	1000
1741901340	0.019	0.001	5.56	0.019	0.019	0.019	2060
1741814940	0.018	0.0049	37.40	0.0175	0.018	0.0175	2947
1741728480	0.0131	-0.005825	-30.78	0.016	0.0185	0.0131	174716
1741641600	0.018925	-0.000975	-4.90	0.016	0.0199	0.016	19988
1741386000	0.0199	0	0.00	0.016	0.0199	0.016	9131
1741300140	0.0199	0.00165	9.04	0.0195	0.0199	0.016	35025
1741213440	0.01825	0.00225	14.06	0.016	0.0195	0.0145	280620
1741126800	0.016	-0.004	-20.00	0.017	0.02	0.013	255664
1741040760	0.02	0	0.00	0.017	0.02	0.017	22695
1740781260	0.02	0	0.00	0.0185	0.02	0.0185	17050
1740695340	0.02	0.001	5.26	0.019	0.02	0.019	33254
1740608880	0.019	0	0.00	0.019	0.019	0.019	0
1740522480	0.019	0.0005	2.70	0.017	0.02	0.017	38862
1740435600	0.0185	-0.0015	-7.50	0.016	0.02	0.016	54625
1740176400	0.02	0.002	11.11	0.019	0.02	0.019	10000
1740090480	0.018	0	0.00	0.018	0.018	0.018	4250
1740003960	0.018	0.002	12.50	0.016	0.018625	0.016	179676
1739917740	0.016	0.002	14.29	0.014	0.016	0.014	114285
1739571720	0.014	0	0.00	0.014	0.014	0.014	0
1739485320	0.014	-0.001	-6.67	0.0145	0.0145	0.014	800
1739399340	0.015	0	0.00	0.015	0.015	0.015	0
1739312940	0.015	-0.001	-6.25	0.0156	0.016	0.015	68060
1739226000	0.016	0.0015	10.34	0.016	0.016	0.014	54955
1738967160	0.0145	0.0005	3.57	0.0145	0.0145	0.014	15101
1738880400	0.014	-0.00155	-9.97	0.0151	0.0151	0.014	45000
1738794480	0.01555	0	0.00	0.01555	0.01555	0.01555	0
1738708080	0.01555	-0.00027	-1.71	0.01555	0.01555	0.01555	20001
1738621740	0.01582	0.000495	3.23	0.01582	0.01582	0.01582	230
1738362480	0.015325	0	0.00	0.015325	0.015325	0.015325	0
1738276080	0.015325	0	0.00	0.015325	0.015325	0.015325	10000
1738189740	0.015325	4.5E-5	0.29	0.0151	0.015325	0.0151	3250
1738103220	0.01528	0	0.00	0.01528	0.01528	0.01528	0
1738016820	0.01528	-0.00072	-4.50	0.01528	0.01528	0.01528	3500
1737757440	0.016	-5.0E-5	-0.31	0.016335	0.0165	0.0151	112500
1737671220	0.0160499	-0.00045	-2.73	0.0160499	0.0160499	0.0160499	5500
1737584640	0.0165	0.000175	1.07	0.019	0.019	0.015	63648
1737498540	0.016325	-0.00185	-10.18	0.0157	0.01795	0.015	423525
1737152880	0.018175	-0.000825	-4.34	0.018175	0.018175	0.018175	1019
1737066120	0.019	0	0.00	0.019	0.019	0.019	0
1736979720	0.019	0.0002	1.06	0.016	0.019	0.016	141055
1736893380	0.0188	0.0003	1.62	0.0165	0.01952	0.016	18741
1736806920	0.0185	0	0.00	0.0185	0.0185	0.0185	0

BCII Enterprises (PK)

Enduro Metals (QB)

First Phosphate (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관