CLS Holdings USA Inc (QB)【CLSH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
CLS Holdings USA Inc (QB) (CLSH)
CLS Holdings USA Inc (QB) (CLSH) 과거

CLS Holdings USA Inc (QB) (CLSH)

0.0328

0.0048

(17.14%)

마감 24 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.008	32.2580645161	0.0248	0.0328	0.0191	21817	0.02855341	CS
4	0.0075	29.6442687747	0.0253	0.0328	0.0191	23471	0.0294931	CS
12	-0.0104	-24.0740740741	0.0432	0.0464	0.0191	53403	0.03201989	CS
26	-0.0156	-32.2314049587	0.0484	0.065	0.0191	47435	0.04038023	CS
52	-0.0162	-33.0612244898	0.049	0.065	0.0191	60354	0.04715013	CS
156	-0.0477	-59.2546583851	0.0805	0.265	0.0191	64696	0.05522896	CS
260	-0.10905	-76.8769827282	0.14185	0.3896	0.0191	89717	0.10811604	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740176400	0.0328	0.0048	17.14	0.0214999	0.0328	0.0191	39914
1740090480	0.028	-0.002	-6.67	0.0248	0.03	0.0193	48754
1740003960	0.03	0	0.00	0.0225	0.03	0.0225	9244
1739917740	0.03	0.0026	9.49	0.03	0.03	0.02735	18218
1739572020	0.0274	-0.00052	-1.86	0.0248	0.0299	0.0248	11050
1739485320	0.02792	0	0.00	0.02792	0.02792	0.02792	0
1739398920	0.02792	-0.00188	-6.31	0.0248	0.02792	0.0248	17700
1739312940	0.0298	0.005	20.16	0.0275	0.0298	0.0275	447
1739226000	0.0248	-0.0052	-17.33	0.026	0.026	0.0248	12721
1738967280	0.03	0	0.00	0.03	0.03	0.03	0
1738880880	0.03	0	0.00	0.03	0.03	0.03	0
1738794480	0.03	0	0.00	0.03	0.03	0.03	0
1738708080	0.03	0.0035	13.21	0.028	0.03	0.0206	154425
1738621740	0.0265	-0.00155	-5.53	0.03	0.03	0.0265	2475
1738362000	0.02805	5.0E-5	0.18	0.027	0.02805	0.027	1310
1738276080	0.028	-0.00012	-0.43	0.026	0.028	0.026	225
1738189740	0.02812	0	0.00	0.02765	0.02812	0.02765	453
1738103280	0.02812	-0.00313	-10.02	0.03	0.03	0.02812	4110
1738016820	0.03125	0.00025	0.81	0.0253	0.0319	0.0253	568
1737757440	0.031	0.004275	16.00	0.0253	0.031	0.0253	70365
1737671220	0.026725	-0.002575	-8.79	0.026725	0.026725	0.026725	1289
1737584940	0.0293	0	0.00	0.0293	0.0293	0.0293	0
1737498540	0.0293	-0.0007	-2.33	0.031	0.031	0.0293	8966
1737152880	0.03	0	0.00	0.0305	0.0305	0.03	12813
1737066420	0.03	-0.0005	-1.64	0.031	0.031	0.03	5800
1736979720	0.0305	0	0.00	0.0305	0.0305	0.03	3116
1736893380	0.0305	-0.00148	-4.63	0.03075	0.03075	0.03	3200
1736806800	0.03198	0.00038	1.20	0.029	0.03198	0.029	17117
1736547720	0.0316	0.0013	4.29	0.0303	0.0316	0.029	58419
1736375340	0.0303	0	0.00	0.0303	0.0303	0.0303	2403
1736288940	0.0303	0	0.00	0.03225	0.03225	0.03	5593
1736202360	0.0303	-0.0047	-13.43	0.0302	0.0343	0.0271	6674
1735942980	0.035	0.0015	4.48	0.0301	0.035	0.0301	5145
1735856700	0.0335	0.003	9.84	0.0352	0.0352	0.03	4704
1735683960	0.0305	0	0.00	0.03268	0.0333	0.02625	304901
1735597740	0.0305	-0.0043	-12.36	0.03	0.035	0.0263	109221
1735338000	0.0348	-0.0082	-19.07	0.039	0.0441	0.0301	323875
1735252020	0.0429999	0.0041	10.54	0.03	0.04385	0.03	29750
1735078200	0.0388999	0.0058999	17.88	0.03	0.0388999	0.03	34375
1734992400	0.033	0.0015	4.76	0.03	0.033	0.03	2250
1734733200	0.0315	-0.0035	-10.00	0.0325	0.0369	0.02925	338296
1734646800	0.035	0.0025	7.69	0.035	0.035	0.03	60673
1734560940	0.0325	0.0001	0.31	0.0301	0.03375	0.0301	53759
1734474360	0.0324	-0.0001	-0.31	0.03	0.035	0.03	46825
1734388140	0.0325	0.0005	1.56	0.03	0.035	0.03	122882
1734128940	0.032	0.005	18.52	0.0311	0.0335	0.03	63379
1734042480	0.027	-0.0131	-32.67	0.0364	0.0383999	0.02	420181
1733955900	0.0400999	0.0017999	4.70	0.04	0.0400999	0.038	8347
1733869200	0.0383	-0.0027	-6.59	0.041	0.0415	0.0367	171066
1733782800	0.041	-0.00095	-2.26	0.041	0.0429	0.041	2902
1733523600	0.04195	-0.00041	-0.97	0.0411	0.04236	0.0411	11121
1733437500	0.04236	-0.00054	-1.26	0.0411	0.04236	0.0411	3212
1733350980	0.0429	0.00095	2.26	0.0429	0.0429	0.0411	36223
1733264700	0.04195	-0.00275	-6.15	0.0446999	0.0446999	0.04195	6717
1733178180	0.0446999	0.0018499	4.32	0.0463999	0.0463999	0.0411	18625
1732918200	0.04285	-0.00255	-5.62	0.0432	0.0452	0.04285	14250
1732746540	0.0454	-0.0046	-9.20	0.045	0.065	0.0415	241470
1732660140	0.05	0.0021	4.38	0.0412	0.05	0.041	201421
1732573560	0.0479	-0.0048	-9.11	0.045	0.0496	0.041	42500

CLS Holdings USA (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관