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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

CAN B Corporation (QB) (CANB)

0.056675

0.00012

(0.20%)

마감 22 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.001675	3.04545454545	0.055	0.0569	0.04	59744	0.05218356	CS
4	0.017675	45.3205128205	0.039	0.0569	0.0297	62912	0.03968292	CS
12	0.021675	61.9285714286	0.035	0.061	0.02	176900	0.03741535	CS
26	0.044175	353.4	0.0125	0.061	0.0031	167705	0.027943	CS
52	0.032175	131.326530612	0.0245	0.1695	0.0031	207830	0.0331359	CS
156	-0.413325	-87.9414893617	0.47	6.5	0.0031	98676	0.08102546	CS
260	0.039875	237.351190476	0.0168	6.5	0.0031	154247	0.12467375	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732227900	0.055	0.0074	15.55	0.055	0.055	0.04724	525142
1732141740	0.0476	0.01005	26.76	0.04	0.0515	0.04	244226
1732054800	0.03755	0.00055	1.49	0.0375	0.0417999	0.03685	91398
1731968640	0.037	0.007	23.33	0.03215	0.037	0.032	43334
1731709260	0.03	0.003	11.11	0.028	0.03005	0.027	536075
1731622800	0.027	0.006	28.57	0.02	0.028	0.02	627219
1731536760	0.021	-7.5E-5	-0.36	0.021	0.022	0.02	254067
1731450480	0.021075	-0.004725	-18.31	0.02605	0.0265	0.0201	302713
1731363600	0.0258	0.0008	3.20	0.025	0.0288	0.025	169403
1731104400	0.025	-0.00125	-4.76	0.0254999	0.026	0.02305	211916
1731018540	0.02625	0.00125	5.00	0.026335	0.027	0.02625	99633
1730931600	0.025	-0.0019	-7.06	0.03	0.03	0.024	281309
1730845680	0.0269	-0.0031	-10.33	0.033	0.033	0.0258399	173752
1730759160	0.03	-0.005	-14.29	0.04	0.04	0.0251	364665
1730496420	0.035	-0.00165	-4.50	0.037	0.0385	0.0332	332991
1730409780	0.03665	-0.00135	-3.55	0.038	0.039	0.03445	495519
1730323500	0.038	0.006	18.75	0.031	0.04	0.031	883218
1730237280	0.032	-0.002	-5.88	0.035	0.03565	0.03	374046
1730150880	0.034	-0.00025	-0.73	0.035	0.035	0.03	417034
1729891500	0.03425	0.00145	4.42	0.033	0.035	0.032	396609
1729805160	0.0328	-0.0072	-18.00	0.042	0.042	0.03	403061
1729718940	0.04	-0.014	-25.93	0.054	0.054	0.04	178241
1729632300	0.054	0.021	63.64	0.034	0.0589	0.032	762771

Aurora Cannabis

Emerson Electric

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관