Biotricity Inc (QB)【BTCY】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Biotricity Inc (QB) (BTCY)
Biotricity Inc (QB) (BTCY) 과거

Biotricity Inc (QB) (BTCY)

0.42

0.00

(0.00%)

마감 19 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1203	40.1401401401	0.2997	0.52	0.261	112493	0.35931873	CS
4	0.02	5	0.4	0.635	0.217775	93501	0.38549147	CS
12	0.04	10.5263157895	0.38	0.635	0.186	69400	0.33462292	CS
26	-3.16	-88.2681564246	3.58	3.58	0.186	73221	0.38020688	CS
52	-3.16	-88.2681564246	3.58	3.58	0.186	72283	0.38020688	CS
156	-3.16	-88.2681564246	3.58	3.58	0.186	67928	0.38020688	CS
260	-0.08	-16	0.5	4.25	0.186	88143	1.55362785	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731968640	0.42	-0.0305	-6.77	0.3901	0.48	0.3901	51158
1731709260	0.4505	0.0505	12.63	0.31	0.52	0.31	84123
1731622800	0.4	0.03	8.11	0.4	0.45	0.3202	67046
1731536760	0.37	0.07	23.33	0.29	0.375005	0.29	112294
1731450480	0.3	0.0005	0.17	0.2997	0.34	0.261	247843
1731363600	0.2995	-0.0405	-11.91	0.33	0.331	0.217775	383359
1731104400	0.34	-0.02	-5.56	0.34565	0.3989	0.32825	101320
1731018540	0.36	0.0002	0.06	0.3774	0.398	0.31	86287
1730931600	0.3598	0.0099	2.83	0.399	0.399	0.3229	30476
1730845680	0.3499	-0.0075	-2.10	0.4182	0.4182	0.341	56550
1730759160	0.3574	-0.0526	-12.83	0.4109999	0.41575	0.3574	135217
1730496420	0.4099999	0	0.00	0.4099999	0.46	0.4099999	46651
1730409780	0.4099999	-0.0328	-7.41	0.432	0.46	0.4099999	38289
1730323500	0.4428	-0.0072	-1.60	0.5	0.5	0.4428	35237
1730237280	0.45	0.01	2.27	0.4311	0.5	0.4311	36809
1730150880	0.44	-0.011	-2.44	0.4311	0.5	0.4311	23932
1729891500	0.451	-0.034	-7.01	0.455	0.46	0.431	11161
1729805160	0.485	-0.0347	-6.68	0.54	0.5764	0.4762	45502
1729718940	0.5197	-0.0503	-8.82	0.5699999	0.635	0.4772	59942
1729632300	0.5699999	0.2339999	69.64	0.4	0.5699999	0.3365	216824
1729545600	0.336	0.066	24.44	0.27	0.35	0.265	198124
1729286400	0.27	0.037	15.88	0.223	0.27	0.223	122365
1729200000	0.233	0.013	5.91	0.21	0.265	0.21	93687
1729113960	0.22	-0.04	-15.38	0.2999	0.2999	0.21	87100
1729027680	0.26	0.00444	1.74	0.2453	0.2999	0.241	82383
1728941220	0.25556	0.00546	2.18	0.2819999	0.29	0.25556	12077
1728681900	0.2501	-0.0099	-3.81	0.258075	0.26605	0.2501	1172
1728595560	0.26	0	0.00	0.2511	0.29	0.2435	166024
1728508800	0.26	0.01	4.00	0.26	0.32	0.25199	148716
1728422580	0.25	0	0.00	0.25	0.277	0.25	32625
1728336000	0.25	-0.05255	-17.37	0.29	0.29	0.25	119091
1728077220	0.30255	0.04235	16.28	0.29	0.31	0.2801	66319
1727990760	0.2602	-0.0398	-13.27	0.3001	0.3001	0.2602	35945
1727904000	0.3	0.1	50.00	0.22	0.3375	0.186	268421
1727818140	0.2	-0.03505	-14.91	0.2301	0.2398	0.193	83145
1727731380	0.23505	-0.01495	-5.98	0.21	0.267	0.21	20928
1727472000	0.25	-0.02725	-9.83	0.263	0.2997	0.24	66387
1727386200	0.27725	-0.00945	-3.30	0.3	0.3	0.261	21621
1727299200	0.2867	0.0067	2.39	0.252	0.32	0.251	37751
1727212800	0.28	-0.018	-6.04	0.29	0.3	0.26	23211
1727126940	0.298	-0.022	-6.88	0.31998	0.3449999	0.298	61275
1726867200	0.32	0.02	6.67	0.335	0.3399499	0.3	32954
1726781220	0.3	-0.013	-4.15	0.31	0.35	0.3	96606
1726694460	0.313	-0.014	-4.28	0.33	0.33	0.31	15654
1726608240	0.327	0	0.00	0.34125	0.3498	0.3	16460
1726521720	0.327	-0.062	-15.94	0.326	0.373775	0.3251	6763
1726262940	0.389	0.019	5.14	0.4097	0.4097	0.35	27972
1726176540	0.37	0.002	0.54	0.3602	0.38	0.36	9590
1726090140	0.368	0.0096	2.68	0.37	0.4097	0.35666	4606
1726003500	0.3584	-0.0118	-3.19	0.37	0.392	0.35	19180
1725917160	0.3701999	-0.01654	-4.28	0.38669	0.39375	0.3701999	2133
1725658020	0.3867399	-0.01126	-2.83	0.3701	0.3978999	0.3701	2463
1725571440	0.398	0.007	1.79	0.418	0.418	0.37904	30886
1725485040	0.391	-0.019	-4.63	0.39985	0.40975	0.382	4479
1725398880	0.4099999	-0.00444	-1.07	0.4294	0.4294	0.3523	114951
1725053340	0.4144399	0.0194399	4.92	0.4499	0.4599	0.371	7235
1724966400	0.395	0.00501	1.28	0.38	0.44	0.38	1354
1724880360	0.38999	-0.06001	-13.34	0.4	0.47	0.37	72372
1724794080	0.45	0.06	15.38	0.38	0.45	0.37	10575
1724707740	0.39	-0.04	-9.30	0.4001	0.46	0.38	53101
1724448480	0.43	-0.0499	-10.40	0.487	0.487	0.43	91819
1724362140	0.4799	0.0619	14.81	0.42	0.47995	0.42	51295
1724275380	0.418	-0.062	-12.92	0.494	0.52	0.418	48201
1724188800	0.48	0.0700001	17.07	0.4155	0.49	0.4155	139531
1724102880	0.4099999	0.0084999	2.12	0.4	0.474	0.4	38224

Biotricity (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관