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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Coelacanth Energy Inc (PK) (CEIEF)

0.5894

-0.0192

(-3.15%)

마감 24 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0389	7.06630336058	0.5505	0.6115	0.5505	74356	0.60190583	CS
4	0.0294	5.25	0.56	0.6307	0.5505	125214	0.60721174	CS
12	0.0544	10.1682242991	0.535	0.6307	0.4894	57103	0.58739273	CS
26	0.2394	68.4	0.35	0.64705	0.35	49505	0.58559393	CS
52	0.0698	13.4334103156	0.5196	0.7	0.35	60590	0.59307661	CS
156	-0.0106	-1.76666666667	0.6	0.79	0.35	45777	0.58681837	CS
260	-0.0106	-1.76666666667	0.6	0.79	0.35	45777	0.58681837	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737671220	0.5894	-0.0192	-3.15	0.5944	0.61	0.5894	121933
1737584640	0.6086	0.0406001	7.15	0.58	0.6115	0.58	187615
1737498540	0.5679999	0.0174999	3.18	0.5973	0.5973	0.5679999	32378
1737152880	0.5505	-0.05085	-8.46	0.5505	0.5505	0.5505	3076
1737066180	0.60135	0	0.00	0.60135	0.60135	0.60135	0
1736979780	0.60135	0	0.00	0.60135	0.60135	0.60135	0
1736893380	0.60135	-0.00357	-0.59	0.605	0.605	0.60135	12000
1736806800	0.60492	-0.00308	-0.51	0.59295	0.60492	0.5919	318683
1736547720	0.608	-0.0227	-3.60	0.59275	0.608	0.59275	227346
1736375340	0.6307	0.0357	6.00	0.595	0.6307	0.59	231334
1736288940	0.595	0.0004	0.07	0.5706	0.595	0.5706	217118
1736202300	0.5946	0	0.00	0.5946	0.5946	0.5946	0
1735943100	0.5946	0	0.00	0.5946	0.5946	0.5946	0
1735856700	0.5946	0.0346	6.18	0.5573	0.5946	0.5573	2575
1735684140	0.56	0	0.00	0.56	0.56	0.56	0
1735597740	0.56	0.03	5.66	0.56	0.56	0.5553	20010
1735338000	0.53	0	0.00	0.53	0.53	0.53	0
1735251600	0.53	0	0.00	0.53	0.53	0.53	0
1735078800	0.53	0	0.00	0.53	0.53	0.53	0
1734992400	0.53	0.0065	1.24	0.53	0.53	0.53	10000
1734733200	0.5235	-0.0265	-4.82	0.5235	0.5235	0.5235	3000
1734647160	0.55	0	0.00	0.55	0.55	0.55	0
1734560760	0.55	0	0.00	0.55	0.55	0.55	0
1734474360	0.55	-0.0155	-2.74	0.54432	0.55	0.54432	28000
1734388140	0.5655	0	0.00	0.5655	0.5655	0.5655	0
1734128940	0.5655	-0.02681	-4.53	0.494	0.581	0.494	30156
1734042300	0.59231	0	0.00	0.59231	0.59231	0.59231	0
1733955900	0.59231	-0.01114	-1.85	0.59231	0.59231	0.59231	290
1733869200	0.60345	0	0.00	0.60345	0.60345	0.60345	0
1733782800	0.60345	0	0.00	0.60345	0.60345	0.60345	0
1733523600	0.60345	0.0195	3.34	0.60345	0.60345	0.60345	1700
1733437380	0.58395	0	0.00	0.58395	0.58395	0.58395	0
1733350980	0.58395	0	0.00	0.58395	0.58395	0.58395	0
1733264580	0.58395	0	0.00	0.58395	0.58395	0.58395	0
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

Coelacanth Energy (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관