CGrowth Capital Inc (PK)【CGRA】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
CGrowth Capital Inc (PK) (CGRA)
CGrowth Capital Inc (PK) (CGRA) 과거

CGrowth Capital Inc (PK) (CGRA)

0.00254

-0.00026

(-9.29%)

마감 09 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00126	-33.1578947368	0.0038	0.0038	0.0023	2701789	0.00284131	CS
4	0.00034	15.4545454545	0.0022	0.0042	0.0022	1788098	0.0031113	CS
12	-0.00046	-15.3333333333	0.003	0.0082	0.002	2647481	0.00390621	CS
26	0.00014	5.83333333333	0.0024	0.0082	0.0011	1907836	0.00327864	CS
52	-0.00242	-48.7903225806	0.00496	0.0082	0.0011	1202946	0.00328983	CS
156	-0.00811	-76.1502347418	0.01065	0.162	0.0011	1900544	0.02747394	CS
260	-0.00036	-12.4137931034	0.0029	0.162	0.0011	1940898	0.02184495	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.00254	-0.00026	-9.29	0.0028	0.00305	0.0023	561815
1741300140	0.0028	0.0001	3.70	0.0028999	0.0028999	0.0026	3543123
1741213440	0.0027	-5.0E-5	-1.82	0.0028999	0.0032	0.00245	2203936
1741126800	0.00275	5.0E-5	1.85	0.0027	0.00285	0.0023	609400
1741040760	0.0027	-0.0005	-15.63	0.003	0.0034	0.00235	4104190
1740781260	0.0032	-0.0006	-15.79	0.0038	0.0038	0.0028999	3048296
1740695340	0.0038	0	0.00	0.0038	0.0038	0.0038	8000
1740608400	0.0038	-0.0002	-5.00	0.0032	0.004	0.0032	548536
1740522480	0.004	0	0.00	0.004	0.004	0.0038	147050
1740435600	0.004	0.00046	12.99	0.0036	0.0042	0.0036	2602507
1740176400	0.00354	0.00014	4.12	0.00325	0.0036	0.00325	128003
1740090480	0.0034	-0.0001	-2.86	0.0034	0.0034	0.0034	22000
1740003960	0.0035	0.0003	9.38	0.0035	0.0036	0.003	202808
1739917740	0.0032	-0.0007	-17.95	0.0039	0.0039	0.0031	611635
1739572020	0.0039	0.0010001	34.49	0.003	0.0039	0.003	3733334
1739485320	0.0028999	0.0001999	7.40	0.0032	0.0036	0.0026	2762445
1739398920	0.0027	-0.0005	-15.63	0.0031	0.0033	0.0026	1744074
1739312940	0.0032	0.0003001	10.35	0.0034	0.0034	0.003	2211804
1739226000	0.0028999	0	0.00	0.0025	0.0037	0.0025	2005180
1738967160	0.0028999	0.0002999	11.53	0.0022	0.0038	0.0022	3737544
1738880400	0.0026	0.0005	23.81	0.00235	0.0028	0.00235	698890
1738794000	0.0021	-0.0001	-4.55	0.0022	0.0023	0.002	1696050
1738708080	0.0022	0.0002	10.00	0.0021	0.0023	0.002	5751051
1738621740	0.002	-0.0004	-16.67	0.0026	0.0028	0.002	11870950
1738362000	0.0023999	-0.0003	-11.11	0.0025	0.003	0.0023999	5900857
1738276080	0.0027	0	0.00	0.00275	0.0032	0.0025	1951016
1738189740	0.0027	-0.0004	-12.90	0.003	0.00325	0.0027	856175
1738103280	0.0031	-0.0002	-6.06	0.0037	0.0037	0.003	1300277
1738016820	0.0033	0.0003	10.00	0.0034	0.0038	0.003	311999
1737757440	0.003	-0.0003	-9.09	0.0031	0.00365	0.003	1779207
1737671220	0.0033	-0.0004	-10.81	0.0034	0.0036	0.0033	914618
1737584640	0.0037	0	0.00	0.004	0.004	0.0034	268953
1737498540	0.0037	0.0003	8.82	0.0043	0.0043	0.0034	201607
1737152880	0.0034	-0.0004	-10.53	0.0037	0.0039	0.0034	655999
1737066420	0.0038	0.0001	2.70	0.0036	0.0043	0.0036	1020585
1736979720	0.0037	-0.0004	-9.76	0.0041	0.0042	0.0036	1106561
1736893380	0.0041	0	0.00	0.0042	0.0045	0.0035	1481245
1736806800	0.0041	-0.0005	-10.87	0.0049	0.0049	0.0041	5368707
1736547720	0.0046	0	0.00	0.0046	0.0054	0.0042	6081092
1736375340	0.0046	-0.0005	-9.80	0.005	0.0057	0.0045	3188530
1736288940	0.0051	-0.0014	-21.54	0.0059	0.0069	0.005	4930788
1736202360	0.0065	0.003	85.71	0.0047999	0.0082	0.0046499	34138618
1735942980	0.0035	0.0014	66.67	0.0022	0.00425	0.0022	7816963
1735856700	0.0021	-0.0002	-8.70	0.0023999	0.0025	0.002	2678470
1735683960	0.0023	-0.0001	-4.17	0.0023	0.003	0.0023	2699249
1735597740	0.0023999	-0.0006	-20.00	0.0025	0.00325	0.0023	1549245
1735338000	0.003	-0.00035	-10.45	0.0023999	0.003	0.0023999	60000
1735252020	0.00335	0.00075	28.85	0.0025	0.00345	0.0025	95200
1735078200	0.0026	0	0.00	0.0026	0.0026	0.0026	10000
1734992400	0.0026	0.0001	4.00	0.0026	0.00265	0.0026	542212
1734733200	0.0025	-0.0003	-10.71	0.0027	0.0027	0.0023999	604366
1734646800	0.0028	0.00011	4.09	0.0028999	0.0028999	0.0027	202000
1734560940	0.00269	0.0002901	12.09	0.0023999	0.0028	0.0023999	38600
1734474360	0.0023999	-0.0003	-11.11	0.0025	0.00285	0.0023999	1958978
1734388140	0.0027	0.0003001	12.50	0.00295	0.003075	0.0027	436184
1734128940	0.0023999	-0.0006	-20.00	0.003	0.0039	0.0023999	1472329
1734042480	0.003	-0.00045	-13.04	0.0035	0.00365	0.003	431811
1733955900	0.00345	-0.00015	-4.17	0.0035	0.0035	0.0034	1491932
1733869200	0.0036	0.0003	9.09	0.0033	0.0038	0.0033	896200
1733782800	0.0033	0.0003	10.00	0.0035	0.0042	0.0032	1350998

CGrowth Capital (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관