CarSmartt Inc (PK)【CRSM】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
CarSmartt Inc (PK) (CRSM)
CarSmartt Inc (PK) (CRSM) 과거

CarSmartt Inc (PK) (CRSM)

0.00135

0.00

(0.00%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.00135	0.00135	0.0011	50500	0.00110247	CS
4	-0.00035	-20.5882352941	0.0017	0.0017	0.001	246829	0.00111191	CS
12	-0.00025	-15.625	0.0016	0.0017	0.001	247411	0.00129205	CS
26	5.0E-5	3.84615384615	0.0013	0.0019	0.001	223455	0.00132072	CS
52	-0.00015	-10	0.0015	0.004	0.001	383868	0.00211145	CS
156	-0.00575	-80.985915493	0.0071	0.0084	0.0008	315037	0.00302172	CS
260	-0.01135	-89.3700787402	0.0127	0.055	0.0008	1377071	0.0159615	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152520	0.00135	0	0.00	0.00135	0.00135	0.00135	0
1737066120	0.00135	0	0.00	0.00135	0.00135	0.00135	0
1736979720	0.00135	0.00025	22.73	0.00135	0.00135	0.00135	999
1736893380	0.0011	0.0001	10.00	0.00135	0.00135	0.0011	100000
1736807160	0.001	0	0.00	0.001	0.001	0.001	0
1736547960	0.001	0	0.00	0.001	0.001	0.001	0
1736375160	0.001	0	0.00	0.001	0.001	0.001	0
1736288760	0.001	0	0.00	0.001	0.001	0.001	0
1736202360	0.001	0	0.00	0.001	0.001	0.001	1000
1735942980	0.001	0	0.00	0.001	0.001	0.001	800000
1735856760	0.001	0	0.00	0.001	0.001	0.001	0
1735683960	0.001	-0.0001	-9.09	0.001	0.001	0.001	149810
1735597740	0.0011	0	0.00	0.001175	0.0011999	0.001	632310
1735338000	0.0011	0	0.00	0.00135	0.00135	0.0011	674863
1735252020	0.0011	-0.0001	-8.33	0.00135	0.00135	0.0011	15000
1735078200	0.0011999	-0.0005	-29.41	0.0011999	0.00135	0.0011999	155000
1734992400	0.0017	0	0.00	0.0011	0.0017	0.0011	180137
1734733200	0.0017	0.0004	30.77	0.0017	0.0017	0.0017	5998
1734646800	0.0013	0.0001001	8.34	0.00115	0.0013	0.00115	154102
1734560940	0.0011999	0	0.00	0.0011	0.0011999	0.001	964355
1734474360	0.0011999	0.0001	9.09	0.0011999	0.0011999	0.0011999	11400
1734388140	0.0011	0	0.00	0.0011	0.0011	0.0011	130000
1734128880	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1734042480	0.0011	-0.0001	-8.33	0.0011	0.0011	0.0011	50000
1733955600	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733869200	0.0011999	-0.0003	-20.00	0.0011	0.0014	0.0011	180250
1733783100	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1733523900	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1733437500	0.0015	0.0005	50.00	0.0011	0.0015	0.0011	132264
1733350980	0.001	-0.0003	-23.08	0.001	0.001	0.001	2000
1733264700	0.0013	0.0002	18.18	0.0013	0.0013	0.0013	5000
1733178180	0.0011	-0.0002	-15.38	0.0014	0.0014	0.001045	454406
1732918200	0.0013	-5.0E-5	-3.70	0.0013	0.0013	0.0013	20000
1732746540	0.00135	0	0.00	0.00135	0.00135	0.00135	0
1732660140	0.00135	-5.0E-5	-3.57	0.0013	0.00135	0.0013	1600
1732573560	0.0014	0	0.00	0.00143	0.00143	0.0014	1907594
1732314300	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1732227900	0.0014	-0.0001	-6.67	0.0014	0.0014	0.0014	54840
1732141740	0.0015	0.0001	7.14	0.0014	0.0016	0.001	268174
1732054800	0.0014	0	0.00	0.0014	0.0014	0.0014	500300
1731968640	0.0014	0	0.00	0.0014	0.0014	0.0014	10000
1731709260	0.0014	-0.0002	-12.50	0.0015	0.0015	0.0014	320000
1731622800	0.0016	6.0E-5	3.90	0.00155	0.0016	0.0015	232015
1731536760	0.00154	0.00014	10.00	0.00154	0.00154	0.0014	70000
1731450000	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1731363600	0.0014	-0.000105	-6.98	0.0014	0.0014	0.0014	10000
1731104400	0.001505	0.000105	7.50	0.001505	0.001505	0.001505	800
1731018000	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1730931600	0.0014	-0.00015	-9.68	0.0014	0.0014	0.0014	130000
1730845680	0.00155	5.0E-5	3.33	0.00155	0.00155	0.00155	500000
1730755380	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1730496180	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1730409780	0.0015	-0.0001	-6.25	0.0015	0.00159	0.0015	30000
1730323500	0.0016	0.0001	6.67	0.0016	0.0016	0.0015	300000
1730237160	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1730150760	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1729891560	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1729805160	0.0015	0.0001	7.14	0.0015	0.0015	0.0015	1000
1729693800	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1729607400	0.0014	0	0.00	0.0014	0.0014	0.0014	0
1729521000	0.0014	0	0.00	0.0014	0.0014	0.0014	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관