Cobalt Blue Holdings (PK)【CBBHF】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
Cobalt Blue Holdings (PK) (CBBHF)
Cobalt Blue Holdings (PK) (CBBHF) 과거

Cobalt Blue Holdings (PK) (CBBHF)

0.0483

0.01755

(57.07%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00604	14.2924751538	0.04226	0.0483	0.03075	16623	0.03994316	CS
4	0.0083	20.75	0.04	0.060284	0.03075	14893	0.04415661	CS
12	-0.0073	-13.1294964029	0.0556	0.0799	0.03075	32836	0.04530605	CS
26	-0.0082	-14.5132743363	0.0565	0.0799	0.03075	42188	0.04383952	CS
52	-0.0517	-51.7	0.1	0.1019	0.03075	29076	0.04884387	CS
156	-0.6504	-93.087161872	0.6987	0.737	0.03075	19481	0.22151841	CS
260	-0.0197	-28.9705882353	0.068	0.7884	0.03075	22885	0.23883541	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.0483	0.01755	57.07	0.0483	0.0483	0.0483	217
1744234020	0.03075	0	0.00	0.03075	0.03075	0.03075	0
1744147620	0.03075	0	0.00	0.03075	0.03075	0.03075	0
1744061220	0.03075	-0.00925	-23.13	0.03075	0.03075	0.03075	745
1743802020	0.04	-0.00226	-5.35	0.04	0.04	0.04	47330
1743715440	0.04226	-0.00244	-5.46	0.04226	0.04226	0.04226	1795
1743629040	0.0446999	0.0046999	11.75	0.0446999	0.0446999	0.0446999	21101
1743542640	0.04	-0.0046	-10.31	0.04	0.04	0.04	100
1743456540	0.0446	0	0.00	0.0446	0.0446	0.0446	0
1743197340	0.0446	0	0.00	0.0446	0.0446	0.0446	0
1743110940	0.0446	0	0.00	0.0446	0.0446	0.0446	0
1743024540	0.0446	0.0046	11.50	0.0446	0.0446	0.0446	1000
1742937960	0.04	0	0.00	0.04	0.04	0.04	0
1742851560	0.04	0	0.00	0.04	0.04	0.04	0
1742592360	0.04	0	0.00	0.04	0.04	0.04	0
1742505960	0.04	-0.01	-20.00	0.04	0.04	0.04	60000
1742419800	0.05	0	0.00	0.05	0.05	0.05	0
1742333400	0.05	0	0.00	0.05	0.05	0.05	0
1742246400	0.05	-0.01	-16.67	0.05	0.05	0.05	3000
1741987680	0.06	0.02	50.00	0.060284	0.060284	0.06	27500
1741901340	0.04	-0.00225	-5.33	0.04	0.04	0.04	1250
1741814940	0.04225	0.00095	2.30	0.04225	0.04225	0.04225	1253
1741731660	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1741645260	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1741386060	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1741299660	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1741213260	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1741126860	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1741040460	0.0413	0	0.00	0.0413	0.0413	0.0413	0
1740781260	0.0413	0.0093	29.06	0.031	0.0413	0.031	44255
1740694800	0.032	0	0.00	0.032	0.032	0.032	0
1740608400	0.032	0	0.00	0.032	0.032	0.032	0
1740522000	0.032	0	0.00	0.032	0.032	0.032	0
1740435600	0.032	0	0.00	0.032	0.032	0.032	0
1740176400	0.032	-0.0061	-16.01	0.032	0.032	0.032	1000
1740090360	0.0381	0	0.00	0.0381	0.0381	0.0381	0
1740003960	0.0381	0.0061	19.06	0.0413	0.0413	0.0381	15500
1739917740	0.032	-0.008	-20.00	0.032	0.032	0.032	200
1739572020	0.04	0.00035	0.88	0.04	0.04	0.04	2000
1739485200	0.03965	0	0.00	0.03965	0.03965	0.03965	0
1739398800	0.03965	0	0.00	0.03965	0.03965	0.03965	0
1739312400	0.03965	0	0.00	0.03965	0.03965	0.03965	0
1739226000	0.03965	-0.00435	-9.89	0.03965	0.03965	0.03965	5000
1738966800	0.044	0	0.00	0.044	0.044	0.044	0
1738880400	0.044	0.0013	3.04	0.044	0.044	0.044	2100
1738794480	0.0427	0	0.00	0.0427	0.0427	0.0427	0
1738708080	0.0427	0.0027	6.75	0.0427	0.0427	0.0427	5400
1738621740	0.04	0	0.00	0.04	0.04	0.04	2900
1738362000	0.04	0.0008	2.04	0.034	0.04	0.034	10212
1738276080	0.0392	0.0005	1.29	0.0392	0.0392	0.0392	150
1738189680	0.0387	0	0.00	0.0387	0.0387	0.0387	0
1738103280	0.0387	-0.0033	-7.86	0.041	0.067	0.0368	156282
1738016820	0.042	0.001	2.44	0.0799	0.0799	0.041	266650
1737757440	0.041	-0.0115	-21.90	0.041	0.041	0.041	100
1737671220	0.0525	0.00138	2.70	0.0525	0.0525	0.0525	94480
1737584640	0.05112	-0.00448	-8.06	0.05112	0.05112	0.05112	1000
1737498420	0.0556	0	0.00	0.0556	0.0556	0.0556	0
1737152820	0.0556	0	0.00	0.0556	0.0556	0.0556	0
1737066420	0.0556	-4.0E-5	-0.07	0.0556	0.0556	0.0556	179928
1736979720	0.05564	0.00964	20.96	0.05564	0.05564	0.05564	1200
1736893320	0.046	0	0.00	0.046	0.046	0.046	0
1736806920	0.046	0	0.00	0.046	0.046	0.046	0

Cobalt Blue (PK)

Team Internet (QX)

Operadora De Sites Mexic... (PK)

Global PVQ (CE)

Sound Point Meridian Cap... (PK)

Patriot Resources (CE)

Candelaria Mining (PK)

Cinis Fertilizer AB

Podium Minerals (PK)

Shelf Drilling (PK)

BetaPro Canadian Gold Mi... (CE)

Unibail Rodamco Chess (PK)

NuGen Medical Devices (PK)

Thessaloniki Port Author...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관