BetterLife Pharma Inc (QB) (BETRF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01545 | 29.9709020369 | 0.05155 | 0.089 | 0.05155 | 14169 | 0.07625307 | CS |
4 | -0.00925 | -12.131147541 | 0.07625 | 0.089 | 0.05155 | 23567 | 0.07511235 | CS |
12 | -0.013 | -16.25 | 0.08 | 0.0908 | 0.05155 | 20650 | 0.07755224 | CS |
26 | -0.036 | -34.9514563107 | 0.103 | 0.1423 | 0.05155 | 23623 | 0.08949886 | CS |
52 | 0.0096 | 16.724738676 | 0.0574 | 0.15 | 0.05155 | 25819 | 0.08387096 | CS |
156 | -0.123 | -64.7368421053 | 0.19 | 0.24297 | 0.0309 | 33270 | 0.10222217 | CS |
260 | -0.0593 | -46.9517022961 | 0.1263 | 2.21 | 0.0309 | 50680 | 0.36804277 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737152880 | 0.067 | -0.008 | -10.67 | 0.08445 | 0.085 | 0.067 | 21881 |
1737066420 | 0.075 | 0.0009 | 1.21 | 0.0741 | 0.075 | 0.0741 | 25600 |
1736979720 | 0.0741 | -0.0059 | -7.38 | 0.089 | 0.089 | 0.0741 | 23600 |
1736893380 | 0.08 | -0.00155 | -1.90 | 0.0806999 | 0.0806999 | 0.08 | 16226 |
1736806800 | 0.08155 | 0.00165 | 2.07 | 0.0848 | 0.0848 | 0.0741 | 1417 |
1736547720 | 0.0799 | -0.0047 | -5.56 | 0.05155 | 0.0799 | 0.05155 | 4000 |
1736375340 | 0.0846 | 0 | 0.00 | 0.0846 | 0.0846 | 0.0846 | 0 |
1736288940 | 0.0846 | 0.0208 | 32.60 | 0.078 | 0.0846 | 0.078 | 32968 |
1736202360 | 0.0638 | -0.0118 | -15.61 | 0.0555 | 0.0727 | 0.0555 | 3854 |
1735943100 | 0.0756 | 0 | 0.00 | 0.0756 | 0.0756 | 0.0756 | 0 |
1735856700 | 0.0756 | 0.003575 | 4.96 | 0.0658 | 0.0756 | 0.0658 | 10430 |
1735683960 | 0.072025 | -0.00286 | -3.82 | 0.0714999 | 0.0759 | 0.0680999 | 137870 |
1735597740 | 0.0748849 | 0.0008849 | 1.20 | 0.0546 | 0.0749 | 0.0546 | 14535 |
1735338000 | 0.074 | -0.0058 | -7.27 | 0.0657 | 0.074 | 0.0657 | 3200 |
1735252020 | 0.0798 | 0.00365 | 4.79 | 0.0547 | 0.0798 | 0.0547 | 6160 |
1735078800 | 0.07615 | 0 | 0.00 | 0.07615 | 0.07615 | 0.07615 | 0 |
1734992400 | 0.07615 | 0.00088 | 1.17 | 0.0599 | 0.0767999 | 0.0599 | 46202 |
1734733200 | 0.07527 | 0.002176 | 2.98 | 0.07625 | 0.07625 | 0.0672 | 3880 |
1734646800 | 0.073094 | 0.001094 | 1.52 | 0.073094 | 0.073094 | 0.073094 | 8550 |
1734560940 | 0.072 | 0 | 0.00 | 0.07205 | 0.0835 | 0.072 | 49700 |
1734474360 | 0.072 | -0.0081 | -10.11 | 0.069339 | 0.0859999 | 0.069339 | 51540 |
1734388140 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
1734128940 | 0.0801 | 0.0076 | 10.48 | 0.0801 | 0.0801 | 0.0801 | 1300 |
1734042300 | 0.0725 | 0 | 0.00 | 0.0725 | 0.0725 | 0.0725 | 0 |
1733955900 | 0.0725 | -0.0165 | -18.54 | 0.08325 | 0.08325 | 0.0725 | 6050 |
1733869200 | 0.089 | 0.0045 | 5.33 | 0.089 | 0.089 | 0.089 | 100 |
1733782800 | 0.0845 | 0.0101001 | 13.58 | 0.072 | 0.0845 | 0.072 | 17160 |
1733523900 | 0.0743999 | 0 | 0.00 | 0.0743999 | 0.0743999 | 0.0743999 | 0 |
1733437500 | 0.0743999 | -0.0102 | -12.06 | 0.08485 | 0.08485 | 0.0743999 | 37253 |
1733350980 | 0.0846 | 0.0126 | 17.50 | 0.0719 | 0.08465 | 0.0719 | 14500 |
1733264700 | 0.072 | -0.0065 | -8.28 | 0.08465 | 0.08465 | 0.072 | 45038 |
1733178180 | 0.0785 | -0.0123 | -13.55 | 0.0785 | 0.0785 | 0.0785 | 10500 |
1732919340 | 0.0908 | 0 | 0.00 | 0.0908 | 0.0908 | 0.0908 | 0 |
1732746540 | 0.0908 | 0.0083 | 10.06 | 0.0908 | 0.0908 | 0.0908 | 25900 |
1732660140 | 0.0825 | 0.01496 | 22.15 | 0.0825 | 0.0825 | 0.0825 | 41808 |
1732573560 | 0.06754 | -0.00451 | -6.26 | 0.06754 | 0.06754 | 0.06754 | 187 |
1732314000 | 0.07205 | -0.01205 | -14.33 | 0.0606 | 0.08 | 0.0606 | 24500 |
1732227900 | 0.0841 | 0.01205 | 16.72 | 0.07205 | 0.0841 | 0.0713 | 26534 |
1732141740 | 0.07205 | -0.01205 | -14.33 | 0.0788 | 0.0788 | 0.07205 | 1784 |
1732055040 | 0.0841 | 0 | 0.00 | 0.0841 | 0.0841 | 0.0841 | 0 |
1731968640 | 0.0841 | 0.0128 | 17.95 | 0.0841 | 0.0841 | 0.0841 | 4500 |
1731709260 | 0.0713 | -0.00635 | -8.18 | 0.0713 | 0.0713 | 0.0713 | 4310 |
1731622800 | 0.07765 | -0.00235 | -2.94 | 0.07765 | 0.07765 | 0.07765 | 1851 |
1731536760 | 0.08 | -0.0105 | -11.60 | 0.0905 | 0.0905 | 0.08 | 18234 |
1731450480 | 0.0905 | 0.0105 | 13.13 | 0.0905 | 0.0905 | 0.0905 | 2273 |
1731363600 | 0.08 | 0.0063 | 8.55 | 0.0737 | 0.0821 | 0.0737 | 6650 |
1731104400 | 0.0737 | -0.0059 | -7.41 | 0.0796 | 0.0796 | 0.0737 | 1430 |
1731018540 | 0.0796 | -0.00418 | -4.99 | 0.0877 | 0.09 | 0.0796 | 36610 |
1730931600 | 0.0837799 | 0.0039799 | 4.99 | 0.08042 | 0.0837799 | 0.08042 | 269 |
1730845560 | 0.0798 | 0 | 0.00 | 0.0798 | 0.0798 | 0.0798 | 0 |
1730759160 | 0.0798 | 0.0061 | 8.28 | 0.0777 | 0.0905 | 0.0777 | 59024 |
1730496300 | 0.0737 | 0 | 0.00 | 0.0737 | 0.0737 | 0.0737 | 0 |
1730409900 | 0.0737 | 0 | 0.00 | 0.0737 | 0.0737 | 0.0737 | 0 |
1730323500 | 0.0737 | -0.0128 | -14.80 | 0.073 | 0.08 | 0.073 | 1800 |
1730237280 | 0.0864999 | 0.0019999 | 2.37 | 0.0864999 | 0.0864999 | 0.08 | 74715 |
1730150880 | 0.0845 | -0.0055 | -6.11 | 0.08 | 0.0845 | 0.08 | 4580 |
1729891740 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1729805340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
1729718940 | 0.09 | 0.0035001 | 4.05 | 0.09 | 0.09 | 0.09 | 1400 |
1729632300 | 0.0864999 | 0.0112999 | 15.03 | 0.07295 | 0.1 | 0.07295 | 245515 |
1729545600 | 0.0752 | 0 | 0.00 | 0.0752 | 0.0752 | 0.0752 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관