CNBX Pharmaceuticals Inc (PK)【CNBX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
CNBX Pharmaceuticals Inc (PK) (CNBX)
CNBX Pharmaceuticals Inc (PK) (CNBX) 과거

CNBX Pharmaceuticals Inc (PK) (CNBX)

0.0094

0.00015

(1.62%)

마감 05 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.000345	-3.54027706516	0.009745	0.009745	0.0075	19866	0.00837405	CS
4	0.0037	64.9122807018	0.0057	0.012	0.0057	47706	0.00982571	CS
12	0.0021	28.7671232877	0.0073	0.0199	0.005	95928	0.00901786	CS
26	5.0E-5	0.534759358289	0.00935	0.0199	0.005	100245	0.00793552	CS
52	-0.00425	-31.1355311355	0.01365	0.0199	0.005	178499	0.01116355	CS
156	-0.1106	-92.1666666667	0.12	5.5	0.005	254969	0.03437385	CS
260	-0.1206	-92.7692307692	0.13	5.5	0.005	267568	0.14779055	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1732746540	0.0087	-0.0015	-14.71	0.009745	0.009745	0.0075	13430
1732659600	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1732573200	0.0102	0	0.00	0.0102	0.0102	0.0102	0
1732314000	0.0102	0.00105	11.48	0.00915	0.0105	0.00915	70299
1732227600	0.00915	0	0.00	0.00915	0.00915	0.00915	0
1732141200	0.00915	0	0.00	0.00915	0.00915	0.00915	0
1732054800	0.00915	0.00175	23.65	0.011	0.011	0.00915	3715
1731968640	0.0074	-0.0007	-8.64	0.0109	0.011	0.0074	63210
1731709260	0.0081	-0.0018	-18.18	0.0081	0.0081	0.0081	838
1731622800	0.0099	0.0017	20.73	0.0109	0.0109	0.0095	5341
1731536760	0.0082	-0.0018	-18.00	0.01	0.01	0.0081949	76023
1731450480	0.01	-0.00176	-14.97	0.012	0.012	0.008	38467
1731363600	0.01176	0.0001601	1.38	0.0115999	0.012	0.00888	200966
1731104400	0.0115999	0.0015999	16.00	0.0089	0.0115999	0.0089	3156
1731018540	0.01	0.000635	6.78	0.0094	0.01	0.0061	76696
1730931600	0.009365	0.002165	30.07	0.0057	0.009365	0.0057	97419
1730845680	0.0072	-0.00024	-3.23	0.008	0.008	0.0066	119430
1730759160	0.00744	-0.00126	-14.48	0.0087	0.0087	0.006875	204103
1730496420	0.0087	0.0008	10.13	0.007	0.0087	0.0065	515013
1730409900	0.0079	0	0.00	0.0079	0.0079	0.0079	0
1730323500	0.0079	-0.0009	-10.23	0.00709	0.0079	0.00709	25034
1730237280	0.0088	-0.0001	-1.12	0.0089	0.0089	0.007	86318
1730150880	0.0089	-0.00485	-35.27	0.0076	0.01	0.005	1379220
1729891500	0.01375	0.00245	21.68	0.0115	0.015	0.0115	37216
1729805160	0.0113	-0.0007	-5.83	0.0115	0.0115	0.0113	10920
1729718940	0.012	-0.000275	-2.24	0.0101	0.012	0.0101	69920
1729632300	0.012275	-0.000725	-5.58	0.012	0.013	0.01184	165594
1729545600	0.013	0.00096	7.97	0.0111	0.0199	0.0111	193404
1729286400	0.01204	0.00124	11.48	0.011	0.01204	0.0067	52885
1729200000	0.0108	0.00135	14.29	0.010845	0.010845	0.0079	26517
1729113960	0.00945	9.0E-5	0.96	0.009975	0.009975	0.007925	18206
1729027680	0.00936	-0.00144	-13.33	0.011	0.0134	0.0069	92005
1728941220	0.0108	0.00245	29.34	0.01	0.0108	0.00769	239684
1728681900	0.00835	0.00035	4.38	0.0066	0.01	0.006	115793
1728595560	0.008	0.0007	9.59	0.0073	0.008	0.00675	150075
1728508800	0.0073	0.0003	4.29	0.0068	0.0073	0.006	65138
1728422580	0.007	-0.0003	-4.11	0.007	0.007	0.0065	38403
1728336000	0.0073	0	0.00	0.0073	0.0073	0.0073	76333
1728077220	0.0073	0.0001	1.39	0.0056	0.0073	0.0056	10846
1727990760	0.0072	0.00047	6.98	0.0064	0.0072	0.0056	263039
1727904000	0.00673	-0.00047	-6.53	0.0072	0.0072	0.0064	25970
1727818140	0.0072	0.0002	2.86	0.0072	0.0072	0.00635	14541
1727731380	0.007	-0.0001	-1.41	0.0072	0.0072	0.007	50965
1727472000	0.0071	0.000495	7.49	0.00701	0.0072	0.007	45032
1727386200	0.006605	-0.000695	-9.52	0.0072	0.0072	0.0055	2730
1727299200	0.0073	0.00052	7.67	0.0072	0.0073	0.0055	22411
1727212800	0.00678	-2.0E-5	-0.29	0.00678	0.00678	0.00678	1017
1727126940	0.0068	-0.0003	-4.23	0.00655	0.0076	0.00655	2215
1726867200	0.0071	-0.0002	-2.74	0.00691	0.0074	0.0065	151534
1726781220	0.0073	0	0.00	0.006	0.0073	0.006	7857
1726694460	0.0073	0.0006	8.96	0.0065	0.0073	0.0065	12057
1726608240	0.0067	-0.0006	-8.22	0.0073	0.0073	0.006	68212
1726521720	0.0073	-0.0001	-1.35	0.0073	0.0073	0.0073	13294
1726262940	0.0074	0.0004	5.71	0.0073	0.0074	0.0073	16098
1726176540	0.007	-0.0003	-4.11	0.0073	0.0073	0.006	74405
1726090140	0.0073	0.0003	4.29	0.0073	0.0073	0.0073	1059
1726003500	0.007	0.0016	29.63	0.0073	0.0073	0.007	3562
1725917160	0.0054	-0.0021	-28.00	0.0074	0.0074	0.0054	210189
1725658020	0.0075	0.0001	1.35	0.0094	0.0094	0.0074	32321
1725571440	0.0074	9.5E-5	1.30	0.0055	0.0074	0.0055	228500

CNBX Pharmaceuticals (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관