Cover Corporation (PK)【COVCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Cover Corporation (PK) (COVCF)
Cover Corporation (PK) (COVCF) 과거

Cover Corporation (PK) (COVCF)

17.45

0.00

(0.00%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2	7.38461538462	16.25	17.56	16.25	585	17.06321754	CS
4	7.4301	74.153434665	10.0199	17.56	10	701	14.03760613	CS
12	4.996	40.1156255018	12.454	17.56	10	1798	12.41605269	CS
26	6.2	55.1111111111	11.25	17.56	10	1207	12.36765925	CS
52	-3.61	-17.1415004748	21.06	21.06	10	992	13.31760296	CS
156	-2.55	-12.75	20	21.06	10	998	13.5851019	CS
260	-2.55	-12.75	20	21.06	10	998	13.5851019	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	17.45	0.65	3.87	17.56	17.56	16.649999	720
1732141740	16.8	0.02	0.09	16.85	16.85	16.8	650
1732054800	16.785	1.19	7.60	16.25	16.785	16.25	386
1731968760	15.6	0	0.00	15.6	15.6	15.6	0
1731709560	15.6	0	0.00	15.6	15.6	15.6	0
1731623160	15.6	0	0.00	15.6	15.6	15.6	0
1731536760	15.6	0.53	3.52	15.6	15.6	15.6	100
1731450480	15.07	0.62	4.29	15.292	15.292	14.5955	971
1731363600	14.45	0.47	3.36	14.4709	14.4709	14.45	2002
1731104400	13.98	-0.17	-1.20	13.98	13.98	13.98	138
1731018540	14.15	0.01	0.04	14.15	14.15	14.15	127
1730931600	14.1446	0.29	2.13	14.86	14.86	14.1433	715
1730845560	13.85	0	0.00	13.85	13.85	13.85	0
1730759160	13.85	-0.15	-1.07	13.85	13.85	13.85	589
1730496420	14	1.8	14.75	13.9	14	13.9	925
1730409780	12.2	0.82	7.21	12.2	12.2	12.2	410
1730323500	11.38	1.38	13.80	11.45	11.45	11.38	1389
1730237280	10	0	0.00	10	10	10	0
1730150880	10	-0.42	-3.98	10.0199	10.0199	10	691
1729891560	10.415	0	0.00	10.415	10.415	10.415	0
1729805160	10.415	0.32	3.12	10.415	10.415	10.415	300
1729718940	10.1	-0.5	-4.72	10.5	10.5	10.1	1604
1729632300	10.6	-0.1	-0.93	10.6	10.6	10.6	459
1729545600	10.7	-0.36	-3.25	10.9	10.9	10.7	745
1729286400	11.06	0.05	0.45	10.9816	11.06	10.9816	285
1729200000	11.01	-0.27	-2.39	11.01	11.01	11.01	1038
1729113960	11.28	0.06	0.53	11.5145	11.5145	11.28	531
1729027680	11.22	-0.48	-4.10	11.22	11.22	11.22	248
1728941220	11.7	0.02	0.17	11.7	11.7	11.7	125
1728681900	11.68	-0.23	-1.93	11.68	11.68	11.68	153
1728595560	11.91	0.01	0.08	11.48	11.91	11.3052	650
1728508800	11.9	0.1	0.85	11.9	11.9	11.9	188
1728422580	11.8	0.02	0.17	11.78	11.8	11.78	778
1728336000	11.78	-1.23	-9.44	11.22	12.48	11.22	1418
1728077340	13.008	0	0.00	13.008	13.008	13.008	0
1727990940	13.008	0	0.00	13.008	13.008	13.008	0
1727904540	13.008	0	0.00	13.008	13.008	13.008	0
1727818140	13.008	0.2	1.55	12.5	13.008	12.5	1322
1727731200	12.81	0	0.00	12.81	12.81	12.81	0
1727472000	12.81	-0.69	-5.11	12.81	12.81	12.81	142
1727386200	13.5	0.5	3.85	13.3	13.5	13.3	328
1727299200	13	0.06	0.44	13	13	13	160
1727212800	12.9428	-0.86	-6.21	12.9428	12.9428	12.9428	265
1727126940	13.8	0.3	2.22	13.2	13.8	13.2	558
1726867200	13.5	-0.5	-3.57	13.15	13.5	13.15	472
1726781220	14	0.88	6.67	14	14.32	13.5	1332
1726694460	13.125	0	0.00	13.125	13.125	13.125	296
1726608240	13.125	0.38	2.94	13.506	13.506	13.125	538
1726521720	12.75	-0.38	-2.89	12.93	13	12.75	2187
1726262940	13.13	0.33	2.58	13.05	13.13	13.05	1653
1726176540	12.8	0.8	6.67	13.26	13.26	12.755	3792
1726090140	12	-0.2	-1.64	12.48	12.48	11.95	16519
1726003500	12.2	-0.05	-0.41	12.62	12.62	11.99	29124
1725917280	12.25	0	0.00	12.25	12.25	12.25	0
1725658080	12.25	0	0.00	12.25	12.25	12.25	0
1725571680	12.25	0	0.00	12.25	12.25	12.25	0
1725485280	12.25	0	0.00	12.25	12.25	12.25	0
1725398880	12.25	-0.55	-4.30	12.454	12.454	12.25	2067
1725053340	12.8	0	0.00	12.8	12.8	12.8	0
1724966940	12.8	0	0.00	12.8	12.8	12.8	0
1724880540	12.8	0	0.00	12.8	12.8	12.8	0
1724794140	12.8	0	0.00	12.8	12.8	12.8	0
1724707740	12.8	0.8	6.67	12.56	13.3	12.56	1854
1724448540	12	0	0.00	12	12	12	0
1724362140	12	0.25	2.13	11.5	12	11.5	512

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관