CryoMass Technologies Inc (QB)【CRYM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
CryoMass Technologies Inc (QB) (CRYM)
CryoMass Technologies Inc (QB) (CRYM) 과거

CryoMass Technologies Inc (QB) (CRYM)

0.0415

0.001

(2.47%)

마감 07 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0115	-21.6981132075	0.053	0.055	0.0405	60052	0.04616018	CS
4	0.01574	61.102484472	0.02576	0.0662	0.02576	188808	0.04408376	CS
12	0.0255	159.375	0.016	0.0662	0.0153	179750	0.0293263	CS
26	0.0153	58.3969465649	0.0262	0.0662	0.015	169141	0.02643429	CS
52	-0.0035	-7.77777777778	0.045	0.0845	0.015	136293	0.03170311	CS
156	-0.2215	-84.2205323194	0.263	0.5395	0.015	215934	0.18039763	CS
260	-0.1485	-78.1578947368	0.19	0.6419	0.015	227649	0.21861664	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741300140	0.0415	0.001	2.47	0.0405	0.0415	0.0405	6800
1741213440	0.0405	-0.00435	-9.70	0.0443	0.0443	0.0405	34565
1741126800	0.04485	-0.0009	-1.97	0.04575	0.046015	0.04485	60778
1741040760	0.04575	-0.00105	-2.24	0.0461	0.05	0.04575	36899
1740781260	0.0468	-0.0082	-14.91	0.05	0.055	0.0455	145712
1740695340	0.055	0.002	3.77	0.053	0.055	0.05	22306
1740608400	0.053	0.0031	6.21	0.0431	0.053	0.0431	69424
1740522480	0.0499	0	0.00	0.05	0.054	0.0499	54543
1740435600	0.0499	-0.0001	-0.20	0.056	0.0662	0.0499	415749
1740176400	0.05	-0.0022	-4.21	0.0535	0.057	0.0480999	262001
1740090480	0.0522	0.0022	4.40	0.0460599	0.0522	0.0460599	37083
1740003960	0.05	0.0025	5.26	0.0405	0.0512	0.0405	385298
1739917740	0.0475	0.0055	13.10	0.042	0.0475	0.0405	81909
1739572020	0.042	-0.00055	-1.29	0.04	0.0468	0.04	271513
1739485320	0.04255	0.00105	2.53	0.0395	0.0451	0.0395	635330
1739398920	0.0415	0.0065	18.57	0.036	0.0484	0.036	565494
1739312940	0.035	-0.0015	-4.11	0.0301	0.03635	0.03	169739
1739226000	0.0365	0.0006	1.67	0.03444	0.0374	0.0320999	96711
1738967160	0.0359	0.00678	23.28	0.0285	0.0359	0.0285	75839
1738880400	0.02912	0.00212	7.85	0.02576	0.03036	0.02576	166462
1738794000	0.027	0.00225	9.09	0.0183	0.0274	0.0183	217774
1738708080	0.02475	0.0054701	28.37	0.02086	0.025	0.019	38620
1738621740	0.0192799	-0.00472	-19.67	0.023	0.0235	0.0192799	99776
1738362000	0.024	-0.0012	-4.76	0.0242	0.0242	0.024	23001
1738276080	0.0252	0.0025	11.01	0.023	0.0252	0.0227	32763
1738189740	0.0227	0	0.00	0.0227	0.0227	0.0227	2127
1738103280	0.0227	-0.0011	-4.62	0.0226	0.0248	0.0226	37122
1738016820	0.0238	-0.0023	-8.81	0.0252	0.0271	0.0225	203922
1737757440	0.0261	0.00258	10.97	0.02	0.0261	0.02	616119
1737671220	0.02352	0.00292	14.17	0.020145	0.02352	0.02	129931
1737584640	0.0206	0.00246	13.56	0.0181	0.0206	0.017	416548
1737498540	0.01814	-0.00011	-0.60	0.018	0.01814	0.017	48396
1737152820	0.01825	0	0.00	0.01825	0.01825	0.01825	0
1737066420	0.01825	0.000155	0.86	0.0182	0.01825	0.0182	4574
1736979720	0.018095	9.5E-5	0.53	0.018	0.01895	0.018	1520
1736893380	0.018	-0.001	-5.26	0.0181	0.018325	0.018	104602
1736806800	0.019	0	0.00	0.0181	0.019	0.0181	34864
1736547720	0.019	0.0008	4.40	0.0182	0.0191	0.0182	63127
1736375340	0.0182	-0.00466	-20.39	0.0222	0.0222	0.018	148587
1736288940	0.0228599	0.0033599	17.23	0.0221	0.02419	0.02	228460
1736202360	0.0195	-0.0005	-2.50	0.02	0.02106	0.019	12221
1735942980	0.02	0.0014001	7.53	0.02	0.02	0.0185999	344500
1735856700	0.0185999	0.0012599	7.27	0.0173	0.0195	0.0173	10412
1735683960	0.01734	5.5E-5	0.32	0.02	0.02	0.0173	52850
1735597740	0.0172849	-0.000965	-5.29	0.0168	0.0199	0.0167	313845
1735338000	0.01825	-0.00134	-6.84	0.01935	0.02	0.01825	343101
1735252020	0.01959	-0.00691	-26.08	0.027	0.02799	0.0153	844942
1735078200	0.0265	0.0044	19.91	0.0187	0.0265	0.0187	144123
1734992400	0.0221	0.0022	11.06	0.0162999	0.0221	0.0161	342711
1734733200	0.0199	0.00245	14.04	0.0161	0.02	0.016	466101
1734646800	0.01745	0.0015	9.40	0.016	0.0199	0.016	277912
1734560940	0.01595	-0.0017	-9.63	0.01635	0.02	0.0153	302160
1734474360	0.01765	0.00175	11.01	0.0155	0.018825	0.0155	33047
1734388140	0.0159	0	0.00	0.0159	0.01795	0.0156	116807
1734128940	0.0159	-0.0001	-0.63	0.0159	0.01795	0.0159	43405
1734042480	0.016	0.0001	0.63	0.016	0.016	0.016	19173
1733955900	0.0159	0.0003	1.92	0.0158	0.01895	0.0158	41094
1733869200	0.0156	-0.00125	-7.42	0.015815	0.0172849	0.0156	189271
1733782800	0.01685	-0.00135	-7.42	0.018	0.018	0.0156	94273

CryoMass Technologies (QB)

Renault SA 1.125% until ...

Vontobel Financial Produ...

Germanophone Community f...

Vontobel Financial Produ...

Thermo Fisher Scientific

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관