CAN B Corporation (QB)【CANB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
CAN B Corporation (QB) (CANB)
CAN B Corporation (QB) (CANB) 과거

CAN B Corporation (QB) (CANB)

0.0389

0.0049

(14.41%)

마감 23 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0024	6.57534246575	0.0365	0.03915	0.0285	96305	0.03430891	CS
4	-0.0141	-26.6037735849	0.053	0.053	0.0261	211065	0.03533113	CS
12	-0.0109	-21.8875502008	0.0498	0.061	0.0261	133129	0.03975392	CS
26	0.0243	166.438356164	0.0146	0.061	0.0031	194413	0.03022352	CS
52	-0.011	-22.0440881764	0.0499	0.1695	0.0031	210410	0.03300871	CS
156	-5.6361	-99.3145374449	5.675	6.5	0.0031	103142	0.07455738	CS
260	0.0285	274.038461538	0.0104	6.5	0.0031	94858	0.19458716	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740176400	0.0388999	0.0048999	14.41	0.0305	0.0388999	0.0285	217875
1740090480	0.034	0.0049	16.84	0.032	0.0349	0.0297	169941
1740003960	0.0291	-0.0049	-14.41	0.032	0.032	0.0291	40000
1739917740	0.034	-0.0045	-11.69	0.038	0.038	0.0306	105280
1739572020	0.0385	0.0007	1.85	0.0365	0.03915	0.0365	70000
1739485320	0.0378	0.0008	2.16	0.0378	0.038605	0.0378	95016
1739398920	0.037	0.0043	13.15	0.0327	0.0375	0.0327	308400
1739312940	0.0327	0.0047	16.79	0.03035	0.0327	0.0261	61254
1739226000	0.028	-0.00455	-13.98	0.03	0.03395	0.0264	390084
1738966800	0.03255	0	0.00	0.03255	0.03255	0.03255	0
1738880400	0.03255	-0.00167	-4.88	0.035	0.035	0.0311	79615
1738794000	0.03422	0.00122	3.70	0.0316	0.03794	0.0315	711464
1738708080	0.033	-0.00174	-5.01	0.03425	0.03425	0.03	81856
1738621740	0.03474	-0.00126	-3.50	0.03608	0.03608	0.03474	2401
1738362000	0.036	-0.0011	-2.96	0.038	0.0385	0.033	259004
1738276080	0.0371	-0.0029	-7.25	0.0383999	0.04	0.03409	119479
1738189740	0.04	0.004	11.11	0.036	0.04	0.036	267550
1738103280	0.036	0.00138	3.99	0.035	0.0371	0.0320999	445034
1738016820	0.03462	-0.01038	-23.07	0.04558	0.04576	0.03385	365454
1737757440	0.045	-0.006	-11.76	0.053	0.053	0.0448	227340
1737671220	0.0509999	-0.006	-10.53	0.056775	0.057	0.04855	162423
1737584640	0.057	0.000325	0.57	0.0569	0.057	0.056	307320
1737498540	0.056675	0.000115	0.20	0.0569	0.0569	0.056	139057
1737152880	0.05656	0.00456	8.77	0.0544	0.0569	0.0501	87511
1737066420	0.052	0.005	10.64	0.052925	0.0549	0.05	107894
1736979720	0.047	0.007	17.50	0.046	0.05095	0.046	23951
1736893380	0.04	-0.015	-27.27	0.055	0.055	0.04	19619
1736806800	0.055	0.0123	28.81	0.037	0.055	0.037	8196
1736547720	0.0427	0.0036	9.21	0.034625	0.0427	0.034625	132192
1736375340	0.0391	0.0012	3.17	0.0403	0.0403	0.0391	43502
1736288940	0.0379	-0.0009	-2.32	0.0379	0.0388	0.0379	68287
1736202360	0.0388	0.0024	6.59	0.0388	0.0388	0.035	93634
1735942980	0.0364	0.0013	3.70	0.034825	0.0364	0.0331	57834
1735856700	0.0351	-0.00055	-1.54	0.0388	0.0388	0.035095	45865
1735683960	0.03565	0.00123	3.57	0.0315	0.0388	0.0315	9883
1735597740	0.03442	0.00442	14.73	0.038365	0.038365	0.03369	11495
1735338000	0.03	-0.0025	-7.69	0.03	0.0368249	0.03	276556
1735252020	0.0325	-0.0065	-16.67	0.035	0.035	0.0297	13826
1735078200	0.039	0.002	5.41	0.039	0.039	0.039	6350
1734992400	0.037	0.006	19.35	0.037	0.037	0.037	838
1734733200	0.031	-0.0015	-4.62	0.03727	0.03961	0.031	321771
1734646800	0.0325	-0.01831	-36.04	0.054615	0.055	0.0325	278221
1734560940	0.05081	0.00181	3.69	0.055	0.055	0.04855	118373
1734474360	0.049	0.00385	8.53	0.05	0.05	0.047	30004
1734388140	0.04515	-0.0028	-5.84	0.048	0.048	0.04515	38650
1734128940	0.04795	0.0008701	1.85	0.048	0.048	0.04639	23361
1734042480	0.0470799	-0.00092	-1.92	0.05	0.05	0.04639	37549
1733955900	0.048	-0.0014	-2.83	0.05	0.05	0.0455	167459
1733869200	0.0494	0.0006	1.23	0.0476	0.05	0.0476	360626
1733782800	0.0488	-0.00085	-1.71	0.0488	0.0509	0.0488	37764
1733523600	0.04965	-0.00125	-2.46	0.0483	0.052135	0.0483	23389
1733437500	0.0509	-0.004035	-7.35	0.0537	0.0537	0.0483	79508
1733350980	0.054935	-6.5E-5	-0.12	0.05783	0.05783	0.05411	18093
1733264700	0.055	0.00355	6.90	0.0527	0.061	0.0527	164832
1733178180	0.05145	0.0016501	3.31	0.0525	0.0525	0.0509	73541
1732918200	0.0497999	0.0063	14.48	0.0497999	0.0497999	0.0497999	400
1732746540	0.0434999	-0.0144	-24.87	0.06	0.06	0.0434999	438164
1732660140	0.0579	0.0029	5.27	0.06	0.06	0.055	147826
1732573560	0.055	0.00438	8.65	0.05139	0.055	0.0509999	38550
1732314000	0.05062	-0.00438	-7.96	0.055	0.05785	0.04835	313345

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관