Core Assets Corporation (QB)【CCOOF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Core Assets Corporation (QB) (CCOOF)
Core Assets Corporation (QB) (CCOOF) 과거

Core Assets Corporation (QB) (CCOOF)

0.0283

-0.003

(-9.58%)

마감 14 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0036	14.5748987854	0.0247	0.04	0.0247	77974	0.03303527	CS
4	0.0003	1.07142857143	0.028	0.04	0.0245	67077	0.02960643	CS
12	-0.0047	-14.2424242424	0.033	0.04	0.022	108669	0.03122217	CS
26	-0.04362	-60.6507230256	0.07192	0.073	0.022	88375	0.03993609	CS
52	-0.0842	-74.8444444444	0.1125	0.1246	0.022	85707	0.06431868	CS
156	-0.3417	-92.3513513514	0.37	0.71	0.022	53439	0.1480798	CS
260	-0.1255	-81.599479844	0.1538	0.71	0.022	54235	0.16107438	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739485320	0.0283	-0.003	-9.58	0.029872	0.029872	0.0266	64800
1739398920	0.0313	-0.0005	-1.57	0.0247	0.0313	0.0247	123722
1739312940	0.0318	-0.0027	-7.83	0.0307	0.0318	0.0278	101600
1739226000	0.0345	-0.00307	-8.17	0.0379	0.04	0.0345	55500
1738967160	0.03757	0.00327	9.53	0.03635	0.037665	0.036	37000
1738880400	0.0343	0.0045	15.10	0.0247	0.0343	0.0247	72046
1738794000	0.0298	0.001	3.47	0.0298	0.0298	0.0298	122
1738708140	0.0288	0	0.00	0.0288	0.0288	0.0288	0
1738621740	0.0288	-0.00015	-0.52	0.0288	0.0288	0.0288	20000
1738362000	0.02895	0.001	3.58	0.03	0.0308	0.02895	10000
1738276080	0.02795	-0.00145	-4.93	0.0309	0.0309	0.02795	13300
1738189740	0.0294	-5.0E-5	-0.17	0.0294	0.0294	0.0294	5000
1738103280	0.02945	0.00095	3.33	0.027781	0.02945	0.027781	1500
1738016820	0.0285	-0.0016	-5.32	0.0261	0.0288	0.0261	58000
1737757440	0.0301	0.0015	5.24	0.02835	0.0301	0.0276	37000
1737671220	0.0286	0.0012	4.38	0.028	0.0286	0.028	213050
1737584640	0.0274	-0.00028	-1.01	0.0283	0.0301	0.0274	86540
1737498540	0.02768	0.00198	7.70	0.03	0.0332	0.02768	273000
1737152880	0.0257	-0.0011	-4.10	0.0245	0.0257	0.0245	30000
1737066420	0.0268	0.0018	7.20	0.028	0.028	0.0268	70000
1736979720	0.025	0	0.00	0.025	0.025	0.025	21100
1736893380	0.025	-0.0021	-7.75	0.025	0.025	0.025	3000
1736806800	0.0271	0	0.00	0.0277	0.0277	0.0271	127542
1736547720	0.0271	-0.00068	-2.45	0.02855	0.02855	0.0271	7048
1736375340	0.02778	-0.00212	-7.09	0.02778	0.02778	0.02778	20000
1736288940	0.0299	-0.0001	-0.33	0.0287	0.029935	0.02665	64546
1736202360	0.03	0.0017	6.01	0.0306	0.0306	0.03	60000
1735942980	0.0283	0.0003	1.07	0.0262	0.0317	0.0262	16000
1735856700	0.028	-0.002	-6.67	0.02545	0.028	0.02545	66000
1735683960	0.03	0.00655	27.93	0.025	0.03	0.025	247409
1735597740	0.02345	-0.0024	-9.28	0.022	0.026	0.022	61641
1735338000	0.02585	0.00155	6.38	0.0240499	0.026094	0.0236	194667
1735252020	0.0243	-0.0017	-6.54	0.0243	0.0243	0.0243	39000
1735078800	0.026	0	0.00	0.026	0.026	0.026	0
1734992400	0.026	0.0016	6.56	0.0241	0.026	0.0241	55000
1734733200	0.0244	0.0003	1.24	0.0244	0.0244	0.0244	40000
1734646800	0.0241	-0.00195	-7.49	0.0261	0.0261	0.0241	24733
1734560940	0.02605	-0.00145	-5.27	0.0263	0.0281	0.0241	194800
1734474360	0.0275	-0.0008	-2.83	0.028	0.028	0.0275	13777
1734388140	0.0283	-0.0006	-2.08	0.0262	0.0283	0.0243	204870
1734128940	0.0289	0.0001	0.35	0.0288	0.0289	0.025	116200
1734042480	0.0288	-0.002	-6.49	0.029	0.0307	0.027266	282500
1733955900	0.0308	0.0033	12.00	0.032	0.032	0.02995	71400
1733869200	0.0275	-0.0063	-18.64	0.0353	0.0353	0.0275	105517
1733782800	0.0337999	0.0016979	5.29	0.03257	0.0337999	0.032258	19000
1733523600	0.032102	0.001602	5.25	0.0318	0.03335	0.0313	102526
1733437500	0.0305	-5.0E-5	-0.16	0.0305	0.0305	0.0305	15443
1733350980	0.03055	0.0002	0.66	0.032	0.03315	0.03055	48000
1733264700	0.03035	0.00015	0.50	0.0271	0.0316	0.02685	67164
1733178180	0.0302	-0.0037	-10.91	0.0340499	0.0340499	0.03	111000
1732918200	0.0339	-0.0016	-4.51	0.036	0.036	0.0339	7000
1732746540	0.0354999	-0.0004	-1.11	0.0325	0.0391	0.0325	719865
1732660140	0.0359	0.005	16.18	0.031	0.0359	0.0304	1151013
1732573560	0.0309	-0.0061	-16.49	0.04	0.04	0.0295	77000
1732314000	0.037	0.003	8.82	0.037	0.037	0.03225	27000
1732227900	0.034	-0.0027	-7.36	0.033	0.0362	0.031	170303
1732141740	0.0367	-0.0053	-12.62	0.041	0.041	0.0367	42000
1732054800	0.042	-0.0024	-5.41	0.0424	0.0446	0.04	132840
1731968640	0.0444	-0.0026	-5.53	0.046	0.046	0.0444	11500
1731709260	0.047	-0.0033	-6.56	0.0467	0.047	0.0457	23500
1731622800	0.0503	0.0052	11.53	0.04521	0.0503	0.04521	182400

Core Assets (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관