Camber Energy Inc (QB)【CEIN】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
Camber Energy Inc (QB) (CEIN)
Camber Energy Inc (QB) (CEIN) 과거

Camber Energy Inc (QB) (CEIN)

0.0681

-0.0079

(-10.39%)

마감 08 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0536	369.655172414	0.0145	0.0839	0.012	9737222	0.05316835	CS
4	0.0549	415.909090909	0.0132	0.0839	0.0115	3303536	0.03922825	CS
12	0.0472	225.837320574	0.0209	0.0839	0.0115	1866712	0.03000394	CS
26	-2.3819	-97.2204081633	2.45	2.45	0.0115	2279757	0.02765884	CS
52	-2.3819	-97.2204081633	2.45	2.45	0.0115	2216431	0.02765884	CS
156	-2.3819	-97.2204081633	2.45	2.45	0.0115	2118359	0.02765884	CS
260	-2.3819	-97.2204081633	2.45	2.45	0.0115	2011551	0.02765884	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736288940	0.0680999	-0.0079	-10.39	0.0747	0.0799	0.057	4221283
1736202360	0.076	0.0261	52.30	0.0599	0.0839	0.0546	12574786
1735942980	0.0499	0.0161001	47.63	0.035	0.0685	0.0341	15186636
1735856700	0.0337999	0.0207999	160.00	0.0134	0.0347	0.013	10188182
1735683960	0.013	0.0003	2.36	0.0145	0.0145	0.012	999283
1735597740	0.0127	0.0006	4.96	0.0129	0.01364	0.0115999	2279853
1735338000	0.0121	0	0.00	0.0119	0.013	0.0115	1234889
1735252020	0.0121	-0.0008	-6.20	0.0134	0.0134	0.0119	833443
1735078200	0.0129	0.0004	3.20	0.012	0.0132	0.012	753285
1734992400	0.0125	-0.0002	-1.57	0.0125	0.01363	0.012	1403675
1734733200	0.0127	0.0003	2.42	0.0129	0.0137	0.0121	1743547
1734646800	0.0124	0.00013	1.06	0.0129	0.013	0.012	572754
1734560940	0.01227	1.0E-5	0.08	0.0122	0.0135	0.0121	968992
1734474360	0.01226	-0.00034	-2.70	0.013	0.0135	0.0119	663124
1734388140	0.0126	-0.0001	-0.79	0.0127	0.0137	0.0122	1909554
1734128940	0.0127	0.0006	4.96	0.0121	0.0139	0.011715	3892656
1734042480	0.0121	-0.0019	-13.57	0.0125	0.0149	0.0115999	849967
1733955900	0.014	0.00035	2.56	0.0133	0.014	0.013	2808324
1733869200	0.01365	0.00045	3.41	0.0132	0.0145	0.0132	600699
1733782800	0.0132	-0.0005	-3.65	0.0137	0.0146	0.013	1254491
1733523600	0.0137	-0.001	-6.80	0.0147	0.015	0.0136	831054
1733437500	0.0147	0.0011	8.09	0.0138	0.015	0.0136	924263
1733350980	0.0136	-0.0007	-4.90	0.014	0.0153	0.0129	745150
1733264700	0.0143	0.00055	4.00	0.0135	0.0162	0.013	1406649
1733178180	0.01375	-0.00245	-15.12	0.0157	0.0162	0.0117	2829513
1732918200	0.0162	-0.0003	-1.82	0.0158	0.0175	0.0157	837570
1732746540	0.0165	-0.0006	-3.51	0.0171	0.0185	0.0157	2388795
1732660140	0.0171	-0.00092	-5.11	0.0178	0.0184	0.016	647652
1732573560	0.01802	2.0E-5	0.11	0.0185	0.0198	0.0176	696002
1732314000	0.018	0.0009	5.26	0.0175	0.0185	0.016	598378
1732227900	0.0171	-0.0014	-7.57	0.0185	0.019	0.0171	1240934
1732141740	0.0185	0.001	5.71	0.0168999	0.0185	0.0168999	995608
1732054800	0.0175	0.0015	9.38	0.0159	0.018	0.0159	1068903
1731968640	0.016	-0.0035	-17.95	0.0184	0.0195	0.0155	2282219
1731709260	0.0195	0.0006	3.17	0.0189	0.0198	0.0175	607141
1731622800	0.0189	-0.0011	-5.50	0.02	0.02	0.018	1225103
1731536760	0.02	0.0003	1.52	0.02	0.0203	0.0191	550604
1731450480	0.0197	0.0003	1.55	0.0185	0.0207	0.0183	789483
1731363600	0.0194	-0.0006	-3.00	0.0208	0.0208	0.0175	1704406
1731104400	0.02	-0.00045	-2.20	0.0207	0.0208999	0.0183	1957566
1731018540	0.02045	0.00014	0.69	0.02	0.021	0.02	1527418
1730931600	0.02031	0.00021	1.04	0.0201	0.02125	0.0201	2687211
1730845680	0.0201	-0.0008	-3.83	0.021	0.021	0.0194	1555747
1730759160	0.0208999	0.0016499	8.57	0.021	0.021	0.018	834058
1730496420	0.01925	-0.00075	-3.75	0.02	0.0205	0.018	1031344
1730409780	0.02	0.000175	0.88	0.0208	0.0208	0.019	1153899
1730323500	0.019825	-0.000325	-1.61	0.0198	0.0206	0.0194	1104778
1730237280	0.02015	-0.00055	-2.66	0.0204	0.0208	0.019	1227485
1730150880	0.0207	0.0002	0.98	0.0202	0.0208	0.02	932393
1729891500	0.0205	0.00015	0.74	0.0206	0.0208	0.0198	1640370
1729805160	0.02035	-0.00015	-0.73	0.0204	0.0206	0.0201	499499
1729718940	0.0205	0.0001	0.49	0.0204	0.0207	0.0202	1402629
1729632300	0.0204	-0.0006	-2.86	0.0203	0.021	0.0201	1326142
1729545600	0.021	0.0002	0.96	0.0201	0.021	0.02	650359
1729286400	0.0208	0.0009	4.52	0.0199	0.021	0.0199	592395
1729200000	0.0199	-0.0001	-0.50	0.0202	0.021	0.0198	443214
1729113960	0.02	-0.0002	-0.99	0.0198	0.0214	0.019	915727
1729027680	0.0202	-0.001	-4.72	0.0208999	0.023	0.0199	1846681
1728941220	0.0212	0.0003001	1.44	0.0225	0.023	0.02	466249
1728681900	0.0208999	-0.000785	-3.62	0.0211	0.023	0.0208	736041
1728595560	0.021685	0.0001851	0.86	0.0214999	0.023	0.0211	825744
1728508800	0.0214999	-0.0012	-5.29	0.025	0.025	0.0214999	1021041
1728422580	0.0227	-0.0006	-2.58	0.023	0.0254999	0.0214999	1682298

Camber Energy (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관