BioRegenx Inc (PK)【BRGX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
BioRegenx Inc (PK) (BRGX)
BioRegenx Inc (PK) (BRGX) 과거

BioRegenx Inc (PK) (BRGX)

0.009

0.00

(0.00%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-18.1818181818	0.011	0.011	0.009	14001	0.01028577	CS
4	-0.003	-25	0.012	0.0165	0.008975	58830	0.01328319	CS
12	-0.004825	-34.9005424955	0.013825	0.0199	0.008975	42590	0.01251118	CS
26	-0.0185	-67.2727272727	0.0275	0.0275	0.008975	55660	0.01379431	CS
52	-0.028	-75.6756756757	0.037	0.045	0.008975	47800	0.01772433	CS
156	-0.028	-75.6756756757	0.037	0.045	0.008975	47800	0.01772433	CS
260	-0.028	-75.6756756757	0.037	0.045	0.008975	47800	0.01772433	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.009	-0.002	-18.18	0.009	0.009	0.009	10000
1740695340	0.011	-0.000125	-1.12	0.011	0.011	0.011	18002
1740608400	0.011125	0	0.00	0.011125	0.011125	0.011125	0
1740522000	0.011125	0	0.00	0.011125	0.011125	0.011125	0
1740435600	0.011125	0	0.00	0.011125	0.011125	0.011125	0
1740176400	0.011125	-0.000875	-7.29	0.011125	0.011125	0.011125	3728
1740090480	0.012	0.003	33.33	0.012	0.012	0.012	62006
1740003960	0.009	-0.003	-25.00	0.009	0.009	0.009	25008
1739917740	0.012	-0.0037	-23.57	0.01	0.012	0.01	10167
1739572020	0.0157	0.0012	8.28	0.01405	0.0157	0.0128	81792
1739485320	0.0145	-0.002	-12.12	0.016	0.016	0.014275	110800
1739398920	0.0165	0.0037501	29.41	0.0165	0.0165	0.0165	10000
1739312400	0.0127499	0	0.00	0.0127499	0.0127499	0.0127499	0
1739226000	0.0127499	-0.00225	-15.00	0.015	0.015	0.012	58098
1738967160	0.015	0.003	25.00	0.013	0.015	0.013	256906
1738880400	0.012	0.003025	33.70	0.0119	0.012	0.010925	45100
1738794000	0.008975	-0.002075	-18.78	0.008975	0.008975	0.008975	2200
1738708080	0.01105	-0.00054	-4.66	0.012	0.012	0.0095999	178325
1738621740	0.01159	-0.00076	-6.15	0.012	0.012	0.01159	10311
1738362000	0.01235	0.00035	2.92	0.012	0.01235	0.012	100910
1738276080	0.012	0	0.00	0.012	0.012	0.012	60000
1738189680	0.012	0	0.00	0.012	0.012	0.012	0
1738103280	0.012	0.003	33.33	0.012	0.012	0.012	80000
1738016640	0.009	0	0.00	0.009	0.009	0.009	0
1737757440	0.009	0	0.00	0.009	0.009	0.009	0
1737671040	0.009	0	0.00	0.009	0.009	0.009	0
1737584640	0.009	-0.0015	-14.29	0.010125	0.0135	0.009	33497
1737498480	0.0105	0	0.00	0.0105	0.0105	0.0105	0
1737152880	0.0105	0.0005	5.00	0.011	0.011	0.01	24000
1737066420	0.01	0.00075	8.11	0.01	0.01	0.01	10000
1736979720	0.00925	-0.0001	-1.07	0.00925	0.00925	0.00925	504
1736893380	0.00935	0.00035	3.89	0.00935	0.00935	0.00935	2090
1736806800	0.009	-0.00025	-2.70	0.0092999	0.0092999	0.009	20000
1736548140	0.00925	0	0.00	0.00925	0.00925	0.00925	0
1736375340	0.00925	0	0.00	0.00925	0.00925	0.00925	0
1736288940	0.00925	-0.000625	-6.33	0.00925	0.00925	0.00925	1000
1736202360	0.009875	-0.003125	-24.04	0.0199	0.0199	0.009875	14330
1735942980	0.013	0.004	44.44	0.0115	0.013	0.0115	15000
1735856760	0.009	0	0.00	0.009	0.009	0.009	0
1735683960	0.009	-0.004	-30.77	0.01005	0.013	0.009	84816
1735597200	0.013	0	0.00	0.013	0.013	0.013	0
1735338000	0.013	0.0012	10.17	0.013	0.013	0.013	1200
1735252020	0.0118	0.0028	31.11	0.01	0.0118	0.01	19000
1735078800	0.009	0	0.00	0.009	0.009	0.009	0
1734992400	0.009	-0.0039	-30.23	0.0132	0.0132	0.009	25400
1734733200	0.0129	0	0.00	0.0129	0.0129	0.0129	0
1734646800	0.0129	-0.0001	-0.77	0.0129	0.0129	0.0125	145100
1734560940	0.013	-0.0005	-3.70	0.013	0.013	0.013	7123
1734474360	0.0135	0.0005	3.85	0.0135	0.0135	0.0135	901
1734388140	0.013	-0.000825	-5.97	0.013	0.0131	0.013	18000
1734128700	0.013825	0	0.00	0.013825	0.013825	0.013825	0
1734042300	0.013825	0	0.00	0.013825	0.013825	0.013825	0
1733955900	0.013825	0	0.00	0.0131	0.013825	0.0131	18500
1733869200	0.013825	-0.002075	-13.05	0.013825	0.013825	0.013825	12000
1733754600	0.0159	0	0.00	0.0159	0.0159	0.0159	0
1733495400	0.0159	0	0.00	0.0159	0.0159	0.0159	0
1733409000	0.0159	0	0.00	0.0159	0.0159	0.0159	0
1733322600	0.0159	0	0.00	0.0159	0.0159	0.0159	0
1733236200	0.0159	0	0.00	0.0159	0.0159	0.0159	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관