Capstone Companies Inc (QB)【CAPC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Capstone Companies Inc (QB) (CAPC)
Capstone Companies Inc (QB) (CAPC) 과거

Capstone Companies Inc (QB) (CAPC)

0.01855

0.00

(0.00%)

마감 26 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.0E-5	0.27027027027	0.0185	0.019	0.0134	36351	0.01851604	CS
4	0.0108	139.35483871	0.00775	0.0198	0.0068	53002	0.01709773	CS
12	0.01215	189.84375	0.0064	0.0198	0.0039	49713	0.01036106	CS
26	0.00815	78.3653846154	0.0104	0.0265	0.0036	62578	0.00886547	CS
52	0.0045	32.0284697509	0.01405	0.03	0.0036	47147	0.01075814	CS
156	-0.87145	-97.9157303371	0.89	0.9777	0.0036	47393	0.18592309	CS
260	-0.11265	-85.8612804878	0.1312	3.09	0.0036	92135	0.88032908	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732573560	0.01855	0	0.00	0.0175	0.01855	0.0175	14165
1732314000	0.01855	0	0.00	0.01855	0.01855	0.01855	6695
1732227900	0.01855	0.0010151	5.79	0.0175	0.01855	0.0175	14950
1732141740	0.0175349	-0.001465	-7.71	0.019	0.019	0.0134	48752
1732054800	0.019	0.0001	0.53	0.0189	0.019	0.0189	43361
1731968640	0.0189	0.0004	2.16	0.0185	0.0189	0.0182599	67995
1731709260	0.0185	0.0005	2.78	0.0179	0.0185	0.0179	64000
1731622800	0.018	-0.0017	-8.63	0.0175	0.018	0.0175	41123
1731536760	0.0197	0.000285	1.47	0.01866	0.0198	0.01855	174798
1731450480	0.019415	0.007735	66.22	0.0107499	0.019415	0.01	366100
1731363600	0.01168	0.00108	10.19	0.0086	0.01168	0.0086	16967
1731104400	0.0106	-0.0004	-3.64	0.009875	0.0119	0.0068	38288
1731018540	0.011	0.0015	15.79	0.0094	0.011	0.0068	38189
1730931600	0.0095	0.0007	7.95	0.0086	0.0095	0.0068	46000
1730845680	0.0088	0.00075	9.32	0.0092	0.0098	0.0086	48600
1730759160	0.00805	-0.00095	-10.56	0.00805	0.00805	0.00805	3502
1730496420	0.009	0	0.00	0.009	0.009	0.009	3000
1730409780	0.009	0.0001	1.12	0.0089	0.009	0.0089	9000
1730323500	0.0089	-2.5E-5	-0.28	0.0072	0.0094	0.0072	19200
1730237280	0.008925	-0.00046	-4.90	0.0072	0.008925	0.0072	4000
1730150880	0.0093849	0.0003849	4.28	0.00775	0.0093849	0.00775	5520
1729891500	0.009	0.001	12.50	0.0079	0.009	0.00738	16767
1729805160	0.008	0.0002	2.56	0.0057999	0.008	0.0057999	44952
1729718940	0.0078	0.0008	11.43	0.008	0.008	0.0078	6000
1729632300	0.007	-0.0001	-1.41	0.007	0.007	0.0057999	22710
1729545600	0.0071	0.0005	7.58	0.0063	0.0071	0.0063	18000
1729286400	0.0066	0.0003	4.76	0.0044	0.0066	0.0044	81220
1729200000	0.0063	-0.0006	-8.70	0.00512	0.0067	0.0046	24228
1729113960	0.0069	0.0001	1.47	0.0057	0.0069	0.0057	8900
1729027680	0.0068	0.0001	1.49	0.0073	0.0073	0.0062	20600
1728941220	0.0067	-0.0001	-1.47	0.0067	0.0067	0.0067	2000
1728681900	0.0068	0.0002	3.03	0.0067	0.0068	0.006	61250
1728595560	0.0066	-0.0001	-1.49	0.006525	0.0066	0.00635	20200
1728508800	0.0067	0.0006	9.84	0.00585	0.0067	0.005668	31151
1728422580	0.0061	5.0E-5	0.83	0.006025	0.0061	0.006025	7600
1728336000	0.00605	0.00175	40.70	0.0043	0.00605	0.0043	22559
1728077220	0.0043	-0.00205	-32.28	0.0049	0.0049	0.0043	40000
1727990760	0.00635	-0.00035	-5.22	0.00635	0.00635	0.00635	1500
1727904540	0.0067	0	0.00	0.0067	0.0067	0.0067	0
1727818140	0.0067	0.0017	34.00	0.006275	0.0067	0.00585	1300
1727731380	0.005	-0.0005	-9.09	0.005	0.0067	0.005	77920
1727472000	0.0055	0.0004	7.84	0.006348	0.0065	0.00515	43761
1727386200	0.0051	-5.0E-5	-0.97	0.0042	0.0051	0.0042	4800
1727299200	0.00515	-0.00125	-19.53	0.00421	0.00515	0.00421	1700
1727212800	0.0064	-0.0005	-7.25	0.0068	0.0068	0.004	270277
1727126940	0.0069	0.001	16.95	0.004	0.007	0.004	45807
1726867200	0.0059	0.002	51.28	0.0044	0.0059	0.0044	27000
1726781220	0.0039	-0.00045	-10.34	0.0062	0.0062	0.0039	87500
1726694460	0.00435	-0.00055	-11.22	0.0052	0.0052	0.0042	292296
1726608240	0.0049	-0.0007	-12.50	0.0049	0.0049	0.0049	10030
1726521720	0.0056	0.00025	4.67	0.0043	0.0056	0.0043	10812
1726262940	0.00535	-0.00075	-12.30	0.0055	0.0061	0.00535	23784
1726176540	0.0061	-8.1E-5	-1.31	0.006	0.0061	0.006	17000
1726089960	0.006181	0	0.00	0.006181	0.006181	0.006181	0
1726003560	0.006181	0	0.00	0.006181	0.006181	0.006181	0
1725917160	0.006181	-0.000219	-3.42	0.0044	0.006181	0.0044	25120
1725658080	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1725571680	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1725485280	0.0064	0	0.00	0.0064	0.0064	0.0064	0
1725398880	0.0064	-0.0001	-1.54	0.0064	0.0065	0.0043	206025
1725053340	0.0065	0.0023	54.76	0.0064	0.0065	0.0064	43279
1724966760	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1724880360	0.0042	-0.0001	-2.33	0.0043	0.005	0.0042	144500
1724794080	0.0043	-0.0017	-28.33	0.0053	0.0055	0.0043	2097
1724707680	0.006	0	0.00	0.006	0.006	0.006	0

Capstone Companies (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관