Careview Communications Inc (QB)【CRVW】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Careview Communications Inc (QB) (CRVW)
Careview Communications Inc (QB) (CRVW) 과거

Careview Communications Inc (QB) (CRVW)

0.0375

-0.0025

(-6.25%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0002	-0.53050397878	0.0377	0.0474	0.0375	138414	0.04111076	CS
4	-0.0106	-22.0374220374	0.0481	0.04905	0.022	70175	0.03889227	CS
12	-0.013295	-26.1738360075	0.050795	0.069	0.022	38235	0.04118788	CS
26	-0.0134	-26.326129666	0.0509	0.069	0.022	41215	0.04605262	CS
52	-0.01905	-33.6870026525	0.05655	0.078	0.022	27668	0.04888158	CS
156	-0.1005	-72.8260869565	0.138	0.1489	0.022	46073	0.06392686	CS
260	0.0216	135.849056604	0.0159	0.2885	0.0042	76476	0.06121608	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.0375	-0.0025	-6.25	0.0375	0.0375	0.0375	10000
1732227900	0.04	-0.0005	-1.23	0.04	0.04	0.0386499	20588
1732141740	0.0405	-0.001375	-3.28	0.039	0.0474	0.039	105063
1732054800	0.041875	0.004175	11.07	0.04	0.041875	0.03875	370506
1731968460	0.0377	0	0.00	0.0377	0.0377	0.0377	0
1731709260	0.0377	-0.00138	-3.53	0.0377	0.0377	0.0377	57500
1731622800	0.0390799	0.0012799	3.39	0.0390799	0.0390799	0.0390799	50000
1731536760	0.0378	-0.0101	-21.09	0.04	0.04	0.0378	130980
1731450480	0.0479	0.00414	9.46	0.0479	0.0479	0.0479	200
1731363600	0.04376	-0.00269	-5.79	0.04395	0.0445	0.04	11700
1731104400	0.04645	0.010575	29.48	0.0375	0.04645	0.0375	50250
1731018540	0.035875	0.003425	10.55	0.035	0.0374	0.035	42750
1730931600	0.03245	-0.001225	-3.64	0.0337	0.0337	0.03245	1750
1730845680	0.0336749	0.0026749	8.63	0.03205	0.0336749	0.03065	34850
1730759160	0.031	-0.0038	-10.92	0.035	0.035	0.031	89721
1730496420	0.0348	-0.0027	-7.20	0.044	0.044	0.022	114782
1730409780	0.0375	-0.01145	-23.39	0.04905	0.04905	0.0375	100856
1730323680	0.04895	0	0.00	0.04895	0.04895	0.04895	0
1730237280	0.04895	0.0008501	1.77	0.04895	0.04895	0.04895	1800
1730150700	0.0480999	0	0.00	0.0480999	0.0480999	0.0480999	0
1729891500	0.0480999	-0.0017	-3.41	0.0480999	0.0480999	0.0480999	9675
1729805340	0.0497999	0	0.00	0.0497999	0.0497999	0.0497999	0
1729718940	0.0497999	0.0012749	2.63	0.0480999	0.0497999	0.048	48150
1729632000	0.048525	0	0.00	0.048525	0.048525	0.048525	0
1729545600	0.048525	-0.000425	-0.87	0.042	0.048525	0.042	2100
1729286400	0.04895	-0.0006	-1.21	0.04885	0.04895	0.04885	12000
1729200000	0.0495499	0.0015499	3.23	0.048	0.0499	0.048	30510
1729113960	0.048	0	0.00	0.0499	0.0499	0.048	2000
1729027680	0.048	-0.00057	-1.17	0.048	0.048	0.048	1000
1728941220	0.04857	0.00057	1.19	0.048	0.04857	0.048	5985
1728681900	0.048	-0.00133	-2.70	0.048	0.048	0.048	1000
1728595200	0.04933	0	0.00	0.04933	0.04933	0.04933	0
1728508800	0.04933	0.00133	2.77	0.0499	0.0499	0.04933	9650
1728422820	0.048	0	0.00	0.048	0.048	0.048	0
1728336420	0.048	0	0.00	0.048	0.048	0.048	0
1728077220	0.048	-0.000475	-0.98	0.048	0.048	0.048	1000
1727990760	0.048475	0.000475	0.99	0.048	0.048475	0.048	1540
1727904540	0.048	0	0.00	0.048	0.048	0.048	0
1727818140	0.048	-0.00057	-1.17	0.048	0.0485	0.048	41964
1727731380	0.04857	-0.00023	-0.47	0.04857	0.04857	0.04857	1000
1727472000	0.0488	-0.0002	-0.41	0.0488	0.0488	0.0488	1500
1727386200	0.049	0	0.00	0.049	0.049	0.049	0
1727299200	0.049	0.001	2.08	0.049	0.049	0.049	2000
1727212800	0.048	-0.0002	-0.41	0.04883	0.04883	0.048	113756
1727126820	0.0482	0	0.00	0.0482	0.0482	0.0482	0
1726867620	0.0482	0	0.00	0.0482	0.0482	0.0482	0
1726781220	0.0482	0	0.00	0.0482	0.0482	0.0482	1699
1726694460	0.0482	0	0.00	0.05409	0.05409	0.0482	24794
1726608120	0.0482	0	0.00	0.0482	0.0482	0.0482	0
1726521720	0.0482	0.0002	0.42	0.0509999	0.0509999	0.0480999	53750
1726262940	0.048	-0.021	-30.43	0.06	0.06	0.048	211
1726176540	0.069	0.021	43.75	0.069	0.069	0.069	150
1726090020	0.048	0	0.00	0.048	0.048	0.048	0
1726003620	0.048	0	0.00	0.048	0.048	0.048	0
1725917220	0.048	0	0.00	0.048	0.048	0.048	0
1725658020	0.048	0	0.00	0.048	0.048	0.048	12144
1725571680	0.048	0	0.00	0.048	0.048	0.048	0
1725485280	0.048	0	0.00	0.048	0.048	0.048	0
1725398880	0.048	-0.00301	-5.90	0.050795	0.050795	0.048	6750
1725053160	0.05101	0	0.00	0.05101	0.05101	0.05101	0
1724966760	0.05101	0	0.00	0.05101	0.05101	0.05101	0
1724880360	0.05101	-0.00129	-2.47	0.05101	0.05101	0.05101	855
1724794080	0.0523	0.0021601	4.31	0.0523	0.0523	0.0523	8000
1724707740	0.0501399	-0.00216	-4.13	0.048	0.0501399	0.048	38000

Careview Communications (QB)

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관