CNBX Pharmaceuticals Inc (PK)【CNBX】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
CNBX Pharmaceuticals Inc (PK) (CNBX)
CNBX Pharmaceuticals Inc (PK) (CNBX) 과거

CNBX Pharmaceuticals Inc (PK) (CNBX)

0.0076

0.00

(0.00%)

마감 28 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0024	-24	0.01	0.0113	0.0054	96390	0.00792655	CS
4	-0.0074	-49.3333333333	0.015	0.015	0.0054	64148	0.00953033	CS
12	-0.0012	-13.6363636364	0.0088	0.0157	0.0053	111631	0.0089344	CS
26	0.0022	40.7407407407	0.0054	0.0199	0.005	98928	0.00885094	CS
52	-0.0052	-40.625	0.0128	0.0199	0.005	139625	0.00986888	CS
156	-0.0694	-90.1298701299	0.077	5.5	0.005	248347	0.02901209	CS
260	-0.2934	-97.4750830565	0.301	5.5	0.005	240433	0.11853626	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740695340	0.0076	-0.0014	-15.56	0.0056	0.0113	0.0054	120039
1740608880	0.009	0	0.00	0.009	0.009	0.009	0
1740522480	0.009	0.0009	11.11	0.0076	0.009	0.0076	10958
1740435600	0.0081	-0.00254	-23.87	0.01	0.01	0.0081	158172
1740176880	0.01064	0	0.00	0.01064	0.01064	0.01064	0
1740090480	0.01064	-0.00436	-29.07	0.0086	0.013	0.0086	112897
1740003960	0.015	0.005	50.00	0.0112	0.015	0.0112	50003
1739917740	0.01	0	0.00	0.01	0.01	0.01	118627
1739572020	0.01	-0.0008	-7.41	0.01	0.01	0.01	1248
1739485320	0.0108	0.0024	28.57	0.0084	0.0108	0.0081	50922
1739398920	0.0084	-0.00078	-8.50	0.01	0.01	0.0081	158677
1739312400	0.00918	0	0.00	0.00918	0.00918	0.00918	0
1739226000	0.00918	-0.00082	-8.20	0.0108	0.0108	0.00918	7524
1738967160	0.01	-0.0011	-9.91	0.01	0.01	0.01	13016
1738880400	0.0111	0.0011	11.00	0.0114	0.0114	0.0101	30052
1738794480	0.01	0	0.00	0.01	0.01	0.01	0
1738708080	0.01	0	0.00	0.01	0.01	0.0092	55135
1738621740	0.01	-0.0007	-6.54	0.00988	0.0107	0.009	58308
1738362000	0.0107	-0.0032	-23.02	0.015	0.015	0.0107	16637
1738276080	0.0139	0.0001	0.72	0.012	0.0139	0.011	52346
1738189740	0.0138	0.0001	0.73	0.0129	0.0143	0.0129	209967
1738103280	0.0137	0.0007	5.38	0.012475	0.0137	0.01085	180374
1738016820	0.013	0.0054	71.05	0.012	0.0157	0.0092999	278345
1737757440	0.0076	-0.0024	-24.00	0.0076	0.0131	0.0076	141281
1737671220	0.01	0	0.00	0.00908	0.01	0.00908	12293
1737584640	0.01	0.001	11.11	0.01	0.01	0.01	10170
1737498480	0.009	0	0.00	0.009	0.009	0.009	0
1737152880	0.009	0	0.00	0.0085	0.009	0.00826	51011
1737066420	0.009	0.0014	18.42	0.008	0.009925	0.008	382184
1736979720	0.0076	0.0005	7.04	0.00725	0.0076	0.0071	155017
1736893380	0.0071	-0.0001	-1.39	0.0072	0.0072	0.0071	7349
1736806920	0.0072	0	0.00	0.0072	0.0072	0.0072	0
1736547720	0.0072	-1.0E-5	-0.14	0.0072	0.0072	0.0072	17846
1736375340	0.00721	-0.00019	-2.57	0.00721	0.00721	0.00721	4453
1736288940	0.0074	0.000425	6.09	0.0054	0.0074	0.0054	122697
1736202360	0.006975	-0.000725	-9.42	0.0077	0.0077	0.006975	50539
1735942980	0.0077	0.0003	4.05	0.00655	0.0077	0.00655	50294
1735856760	0.0074	0	0.00	0.0074	0.0074	0.0074	0
1735683960	0.0074	0.001925	35.16	0.0054	0.0074	0.0054	106663
1735597740	0.005475	-0.001425	-20.65	0.0054	0.005475	0.0054	10715
1735338000	0.0069	-2.0E-5	-0.29	0.0069	0.0069	0.0069	10094
1735252020	0.00692	0.00056	8.81	0.0066	0.00692	0.0054	456588
1735078200	0.00636	0.00036	6.00	0.0069	0.0069	0.00636	29945
1734992400	0.006	0	0.00	0.0053	0.007	0.0053	211406
1734733200	0.006	-0.001	-14.29	0.00645	0.00645	0.006	40233
1734647340	0.007	0	0.00	0.007	0.007	0.007	0
1734560940	0.007	0.001	16.67	0.007	0.007	0.007	101306
1734474360	0.006	-0.0025	-29.41	0.00655	0.00655	0.006	121117
1734388140	0.0085	-0.0005	-5.56	0.00745	0.0085	0.0053	330205
1734128880	0.009	0	0.00	0.009	0.009	0.009	0
1734042480	0.009	0	0.00	0.007	0.009	0.007	50386
1733955900	0.009	0.001725	23.71	0.00785	0.009	0.0067	60347
1733869200	0.007275	-0.004725	-39.38	0.01	0.01	0.007	334541
1733782800	0.012	0.003	33.33	0.009	0.012	0.0085	19752
1733523600	0.009	0.0003	3.45	0.0088	0.00995	0.0073	563356
1733437500	0.0087	-0.0007	-7.45	0.0092999	0.0102	0.0073	80247
1733350980	0.0094	0.00015	1.62	0.00925	0.0094	0.00925	1499
1733264700	0.00925	0.00075	8.82	0.00925	0.00925	0.00925	3100
1733178180	0.0085	0.001	13.33	0.008	0.0095	0.0075	47913
1732918200	0.0075	-0.0012	-13.79	0.0075	0.0075	0.0075	15019

CNBX Pharmaceuticals (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관