Nickel 28 Capital Corporation (PK)【CONXF】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
Nickel 28 Capital Corporation (PK) (CONXF)
Nickel 28 Capital Corporation (PK) (CONXF) 과거

Nickel 28 Capital Corporation (PK) (CONXF)

0.578

0.00

(0.00%)

마감 19 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.044	8.23970037453	0.534	0.58	0.534	50928	0.56866801	CS
4	0.093	19.175257732	0.485	0.58	0.4447	39568	0.53563663	CS
12	0.0051	0.890207715134	0.5729	0.58	0.4447	17719	0.53344108	CS
26	0.0478	9.01546586194	0.5302	0.61365	0.4447	15633	0.52688157	CS
52	0.007	1.22591943958	0.571	0.61365	0.3801	15076	0.51393155	CS
156	-0.4138	-41.7221213954	0.9918	1.43	0.3801	20176	0.8050907	CS
260	0.278	92.6666666667	0.3	2	0.08794	27455	0.62993543	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152520	0.578	0	0.00	0.578	0.578	0.578	0
1737066120	0.578	0	0.00	0.578	0.578	0.578	0
1736979720	0.578	-0.0019	-0.33	0.58	0.58	0.578	101000
1736893380	0.5799	0.0199	3.55	0.5679999	0.5799	0.5679999	46501
1736806800	0.56	0.026	4.87	0.5525	0.56	0.5525	18610
1736547720	0.534	0.026	5.12	0.534	0.534	0.534	37600
1736375340	0.508	-0.015	-2.87	0.509	0.5409	0.5	143040
1736288940	0.523	0.023	4.60	0.523	0.523	0.523	100
1736202360	0.5	-0.02	-3.85	0.4993	0.5315	0.49	34120
1735942980	0.52	-0.0228	-4.20	0.5394	0.5394	0.5141	6400
1735856700	0.5427999	0.0399999	7.96	0.462	0.5427999	0.462	68799
1735684140	0.5028	0	0.00	0.5028	0.5028	0.5028	0
1735597740	0.5028	0.0028	0.56	0.5028	0.5028	0.5028	55000
1735338000	0.5	0.04152	9.06	0.5	0.5	0.5	1512
1735251600	0.45848	0	0.00	0.45848	0.45848	0.45848	0
1735078800	0.45848	0	0.00	0.45848	0.45848	0.45848	0
1734992400	0.45848	-0.02652	-5.47	0.4447	0.45848	0.4447	200
1734733200	0.485	0	0.00	0.485	0.485	0.485	1500
1734647340	0.485	0	0.00	0.485	0.485	0.485	0
1734560940	0.485	-0.001	-0.21	0.485	0.485	0.485	970
1734474360	0.486	-0.0015	-0.31	0.4725	0.486	0.4725	5525
1734388140	0.4875	-0.0153	-3.04	0.4875	0.4875	0.4875	2000
1734128400	0.5028	0	0.00	0.5028	0.5028	0.5028	0
1734042000	0.5028	0	0.00	0.5028	0.5028	0.5028	0
1733955600	0.5028	0	0.00	0.5028	0.5028	0.5028	0
1733869200	0.5028	-0.0022	-0.44	0.5	0.5028	0.5	9500
1733782800	0.505	0	0.00	0.505	0.505	0.505	0
1733523600	0.505	0	0.00	0.473	0.505	0.473	2370
1733437500	0.505	0.0015001	0.30	0.503	0.505	0.503	13000
1733350980	0.5034999	-0.0013	-0.26	0.5	0.5034999	0.5	700
1733264700	0.5048	-0.0052	-1.02	0.5034999	0.5048	0.5034999	1000
1733178180	0.51	0	0.00	0.5004	0.51	0.5004	6025
1732918200	0.51	-0.0175	-3.32	0.51	0.51	0.51	15000
1732746540	0.5275	-0.001	-0.19	0.5177	0.5275	0.5152	1500
1732659960	0.5285	0	0.00	0.5285	0.5285	0.5285	0
1732573560	0.5285	0.0285	5.70	0.4975	0.5285	0.4975	1495
1732314000	0.5	0.006	1.21	0.5	0.5	0.5	400
1732227900	0.494	-0.0095	-1.89	0.5	0.5	0.493	1500
1732141740	0.5034999	-0.025	-4.73	0.5034999	0.5034999	0.5034999	3860
1732054800	0.5285	0	0.00	0.5285	0.5285	0.5285	0
1731968400	0.5285	0	0.00	0.5285	0.5285	0.5285	0
1731709200	0.5285	0	0.00	0.5285	0.5285	0.5285	0
1731622800	0.5285	0.056	11.85	0.5285	0.5285	0.5285	495
1731536760	0.4725	-0.053	-10.09	0.4725	0.4725	0.4725	3500
1731450480	0.5255	-0.0031	-0.59	0.5255	0.5255	0.5255	300
1731363600	0.5286	-0.0174	-3.19	0.5286	0.5286	0.5286	110
1731104940	0.546	0	0.00	0.546	0.546	0.546	0
1731018540	0.546	-0.014	-2.50	0.5642	0.5754	0.503	67879
1730932080	0.56	0	0.00	0.56	0.56	0.56	0
1730845680	0.56	-0.0129	-2.25	0.56	0.56	0.56	100
1730755680	0.5729	0	0.00	0.5729	0.5729	0.5729	0
1730496480	0.5729	0	0.00	0.5729	0.5729	0.5729	0
1730410080	0.5729	0	0.00	0.5729	0.5729	0.5729	0
1730323680	0.5729	0	0.00	0.5729	0.5729	0.5729	0
1730237280	0.5729	0.03174	5.87	0.5729	0.5729	0.5729	2000
1730150880	0.54116	-0.03174	-5.54	0.5637	0.5637	0.54116	1500
1729891500	0.5729	-0.0056	-0.97	0.5729	0.5729	0.5729	500
1729805100	0.5785	0	0.00	0.5785	0.5785	0.5785	0
1729718700	0.5785	0	0.00	0.5785	0.5785	0.5785	0
1729632300	0.5785	0.0056	0.98	0.5785	0.5785	0.5785	400
1729545600	0.5729	-0.0071	-1.22	0.5729	0.5729	0.5729	3020

Nickel 28 Capital (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관