Cogstate Ltd (QX)【COGZF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Cogstate Ltd (QX) (COGZF)
Cogstate Ltd (QX) (COGZF) 과거

Cogstate Ltd (QX) (COGZF)

0.67

0.00

(0.00%)

마감 03 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0246	3.81158971181	0.6454	0.67	0.6454	38150	0.67	CS
4	0.04012	6.3694672001	0.62988	0.67	0.5961	17478	0.62602342	CS
12	0.07	11.6666666667	0.6	0.67	0.5806	15650	0.62616721	CS
26	-0.1078	-13.8596040113	0.7778	0.86	0.553	33212	0.70839821	CS
52	-0.2513	-27.2766742646	0.9213	1.02	0.553	27372	0.75022694	CS
156	-0.92	-57.8616352201	1.59	1.87	0.553	23768	0.99756583	CS
260	0.411	158.687258687	0.259	1.87	0.185	31526	0.89730645	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733178180	0.67	0.03205	5.02	0.6454	0.67	0.6454	38150
1732919100	0.63795	0	0.00	0.63795	0.63795	0.63795	0
1732746300	0.63795	0	0.00	0.63795	0.63795	0.63795	0
1732659900	0.63795	0	0.00	0.63795	0.63795	0.63795	0
1732573500	0.63795	0	0.00	0.63795	0.63795	0.63795	0
1732314300	0.63795	0	0.00	0.63795	0.63795	0.63795	0
1732227900	0.63795	0.00795	1.26	0.64	0.64	0.63	24050
1732141740	0.63	0.0137	2.22	0.63	0.63	0.63	6000
1732054800	0.6163	-0.00155	-0.25	0.64	0.64	0.6163	9000
1731968640	0.61785	-0.00215	-0.35	0.64	0.64	0.61785	18684
1731709260	0.62	0.02	3.33	0.62	0.62	0.62	6000
1731622800	0.6	-0.01	-1.64	0.61	0.61	0.6	16000
1731536760	0.61	0.001	0.16	0.609	0.62	0.6081	36200
1731450480	0.609	-0.00066	-0.11	0.61	0.63	0.609	11100
1731363600	0.60966	-0.01034	-1.67	0.63	0.63	0.5961	27000
1731104400	0.62	-0.01	-1.59	0.63	0.63	0.62	20359
1731018540	0.63	0.03	5.00	0.62	0.64	0.62	28500
1730931600	0.6	-0.02988	-4.74	0.6	0.6	0.6	3000
1730845680	0.62988	-0.02012	-3.10	0.62988	0.62988	0.62988	655
1730755620	0.65	0	0.00	0.65	0.65	0.65	0
1730496420	0.65	0	0.00	0.65225	0.65225	0.65	6500
1730409780	0.65	0.0089	1.39	0.65	0.65	0.65	9000
1730323680	0.6411	0	0.00	0.6411	0.6411	0.6411	0
1730237280	0.6411	0.01495	2.39	0.65	0.65	0.6322	24700
1730150700	0.62615	0	0.00	0.62615	0.62615	0.62615	0
1729891500	0.62615	0	0.00	0.62615	0.62615	0.62615	0
1729805100	0.62615	0	0.00	0.62615	0.62615	0.62615	0
1729718700	0.62615	0	0.00	0.62615	0.62615	0.62615	0
1729632300	0.62615	0.02615	4.36	0.63	0.65	0.6079	201625
1729545600	0.6	0	0.00	0.6	0.6	0.6	0
1729286400	0.6	0	0.00	0.6	0.6	0.6	0
1729200000	0.6	0.0048001	0.81	0.6	0.6	0.6	6000
1729114080	0.5951999	0	0.00	0.5951999	0.5951999	0.5951999	0
1729027680	0.5951999	-0.00192	-0.32	0.6	0.6	0.5951999	5000
1728941220	0.59712	-0.00288	-0.48	0.6	0.6	0.59712	7780
1728681900	0.6	0.008	1.35	0.6	0.6	0.6	4000
1728595200	0.592	0	0.00	0.592	0.592	0.592	0
1728508800	0.592	0.0025	0.42	0.592	0.592	0.592	250
1728422400	0.5895	0	0.00	0.5895	0.5895	0.5895	0
1728336000	0.5895	0.0089	1.53	0.5895	0.5895	0.5895	1000
1728077220	0.5806	-0.0501	-7.94	0.640275	0.640275	0.5806	520
1727990760	0.6307	-0.0193	-2.97	0.6307	0.6307	0.6307	1000
1727904600	0.65	0	0.00	0.65	0.65	0.65	0
1727818200	0.65	0	0.00	0.65	0.65	0.65	0
1727731800	0.65	0	0.00	0.65	0.65	0.65	0
1727472600	0.65	0	0.00	0.65	0.65	0.65	0
1727386200	0.65	0	0.00	0.65	0.65	0.65	0
1727299200	0.65	0	0.00	0.65	0.65	0.65	2500
1727212800	0.65	0.01	1.56	0.65	0.65	0.65	3408
1727126940	0.64	0	0.00	0.64	0.65	0.64	16400
1726867200	0.64	0.001515	0.24	0.64	0.64	0.64	3500
1726781220	0.638485	0.004885	0.77	0.6167	0.638485	0.6167	950
1726694460	0.6336	-0.0064	-1.00	0.64	0.64	0.6336	3600
1726608240	0.64	0.0223	3.61	0.64	0.64	0.64	12600
1726521720	0.6177	-0.0223	-3.48	0.6177	0.6177	0.6177	3700
1726262940	0.64	0.02	3.23	0.64	0.64	0.64	10000
1726176540	0.62	0	0.00	0.62	0.62	0.62	3000
1726090140	0.62	0.02	3.33	0.62	0.62	0.62	15000
1726003500	0.6	0.0075	1.27	0.6	0.6	0.6	23600
1725917160	0.5925	0.0225001	3.95	0.58	0.59355	0.58	26000
1725658020	0.5699999	-0.0101	-1.74	0.55815	0.5699999	0.55815	8293
1725571440	0.5800999	0	0.00	0.5800999	0.5800999	0.5800999	0
1725485040	0.5800999	0.0101	1.77	0.59075	0.59085	0.5800999	131800
1725398880	0.5699999	-0.11	-16.18	0.553	0.62	0.553	34150

Great American Financial (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관