Coelacanth Energy Inc (PK)【CEIEF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Coelacanth Energy Inc (PK) (CEIEF)
Coelacanth Energy Inc (PK) (CEIEF) 과거

Coelacanth Energy Inc (PK) (CEIEF)

0.58395

0.00

(0.00%)

마감 03 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05495	10.3875236295	0.529	0.58395	0.529	26938	0.53826404	CS
4	0.05895	11.2285714286	0.525	0.58395	0.4894	26695	0.51928948	CS
12	0.01795	3.17137809187	0.566	0.60335	0.4894	25122	0.54055379	CS
26	0.01605	2.82620179609	0.5679	0.6857	0.35	38541	0.56803651	CS
52	0.04375	8.09885227693	0.5402	0.7	0.35	53921	0.58943413	CS
156	-0.01605	-2.675	0.6	0.79	0.35	41660	0.58296222	CS
260	-0.01605	-2.675	0.6	0.79	0.35	41660	0.58296222	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733178180	0.58395	0.04935	9.23	0.58395	0.58395	0.58395	4000
1732919340	0.5346	0	0.00	0.5346	0.5346	0.5346	0
1732746540	0.5346	0	0.00	0.5346	0.5346	0.5346	0
1732660140	0.5346	-0.0054	-1.00	0.529	0.536	0.529	49875
1732573560	0.54	0.007	1.31	0.54	0.54	0.54	20000
1732314000	0.533	-0.0045	-0.84	0.53005	0.533	0.53005	1165
1732227900	0.5375	0.0275	5.39	0.51	0.5375	0.51	38700
1732141740	0.51	0.00531	1.05	0.50505	0.51	0.50085	45170
1732054800	0.50469	-0.00531	-1.04	0.51	0.51	0.50469	42000
1731968640	0.51	0	0.00	0.4894	0.51	0.4894	92434
1731709260	0.51	0	0.00	0.51	0.51	0.51	12000
1731622800	0.51	0.00748	1.49	0.51	0.51	0.51	10000
1731536760	0.50252	-0.02248	-4.28	0.50252	0.50252	0.50252	4000
1731450000	0.525	0	0.00	0.525	0.525	0.525	0
1731363600	0.525	0	0.00	0.525	0.525	0.525	0
1731104400	0.525	0	0.00	0.525	0.525	0.525	0
1731018000	0.525	0	0.00	0.525	0.525	0.525	0
1730931600	0.525	-0.0088	-1.65	0.525	0.525	0.525	1000
1730845560	0.5338	0	0.00	0.5338	0.5338	0.5338	0
1730759160	0.5338	-0.0062	-1.15	0.535	0.535	0.5338	10366
1730496480	0.54	0	0.00	0.54	0.54	0.54	0
1730410080	0.54	0	0.00	0.54	0.54	0.54	0
1730323680	0.54	0	0.00	0.54	0.54	0.54	0
1730237280	0.54	0	0.00	0.54	0.54	0.54	0
1730150880	0.54	0	0.00	0.54	0.54	0.54	10500
1729891500	0.54	-0.0016	-0.30	0.54315	0.54315	0.54	3800
1729805160	0.5416	-0.0084	-1.53	0.5375	0.5416	0.5375	13000
1729718940	0.55	0	0.00	0.55	0.55	0.55	9000
1729632000	0.55	0	0.00	0.55	0.55	0.55	0
1729545600	0.55	0	0.00	0.55	0.55	0.55	0
1729286400	0.55	-0.01	-1.79	0.5547	0.5547	0.55	19000
1729200180	0.56	0	0.00	0.56	0.56	0.56	0
1729113780	0.56	0	0.00	0.56	0.56	0.56	0
1729027380	0.56	0	0.00	0.56	0.56	0.56	0
1728940980	0.56	0	0.00	0.56	0.56	0.56	0
1728681780	0.56	0	0.00	0.56	0.56	0.56	0
1728595380	0.56	0	0.00	0.56	0.56	0.56	0
1728508980	0.56	0	0.00	0.56	0.56	0.56	0
1728422580	0.56	-0.0197	-3.40	0.56	0.56	0.56	5000
1728336000	0.5797	0.0208001	3.72	0.5797	0.5797	0.5797	1000
1728077400	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1727991000	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1727904600	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1727818200	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1727731800	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1727472600	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1727386200	0.5588999	-0.0124	-2.17	0.5733	0.5782	0.5585	139545
1727299200	0.5713	0	0.00	0.5713	0.5713	0.5713	0
1727212800	0.5713	0	0.00	0.5713	0.5713	0.5713	0
1727126400	0.5713	0	0.00	0.5713	0.5713	0.5713	0
1726867200	0.5713	-0.03205	-5.31	0.5713	0.5713	0.5713	2625
1726781040	0.60335	0	0.00	0.60335	0.60335	0.60335	0
1726694640	0.60335	0	0.00	0.60335	0.60335	0.60335	0
1726608240	0.60335	0.03485	6.13	0.60335	0.60335	0.60335	1000
1726522140	0.5685	0	0.00	0.5685	0.5685	0.5685	0
1726262940	0.5685	-0.0065	-1.13	0.5685	0.5685	0.5685	18000
1726176540	0.575	0	0.00	0.575	0.575	0.575	0
1726090140	0.575	0.0080001	1.41	0.575	0.575	0.575	78002
1726003500	0.5669999	-0.02095	-3.56	0.5659999	0.5669999	0.5659999	22000
1725917040	0.58795	0	0.00	0.58795	0.58795	0.58795	0
1725657840	0.58795	0	0.00	0.58795	0.58795	0.58795	0
1725571440	0.58795	0	0.00	0.58795	0.58795	0.58795	0
1725485040	0.58795	-0.02585	-4.21	0.58795	0.58795	0.58795	5986
1725373800	0.6138	0	0.00	0.6138	0.6138	0.6138	0

Coelacanth Energy (PK)

Galloper Gold (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관