CV Holdings Inc (PK)【CVHL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
CV Holdings Inc (PK) (CVHL)
CV Holdings Inc (PK) (CVHL) 과거

CV Holdings Inc (PK) (CVHL)

0.01

-0.008

(-44.44%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.008	-44.4444444444	0.018	0.018	0.01	50000	0.0108	CS
4	-0.0025	-20	0.0125	0.018	0.01	79649	0.01207273	CS
12	0	0	0.01	0.018	0.0069	70393	0.0099111	CS
26	-0.009	-47.3684210526	0.019	0.0199	0.003	90928	0.0067919	CS
52	-0.033	-76.7441860465	0.043	0.057	0.003	57536	0.01280352	CS
156	-0.0155	-60.7843137255	0.0255	0.42	0.003	42195	0.01765942	CS
260	-0.0002	-1.96078431373	0.0102	0.42	0.003	121387	0.01359321	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.01	-0.008	-44.44	0.01	0.01	0.01	16000
1739485740	0.018	0	0.00	0.018	0.018	0.018	0
1739399340	0.018	0	0.00	0.018	0.018	0.018	0
1739312940	0.018	0.008	80.00	0.018	0.018	0.018	10000
1739226360	0.01	0	0.00	0.01	0.01	0.01	0
1738967160	0.01	-0.002	-16.67	0.018	0.018	0.01	90000
1738880400	0.012	0	0.00	0.012	0.012	0.012	0
1738794000	0.012	-0.0005	-4.00	0.012	0.012	0.012	314
1738707600	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1738621200	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1738362000	0.0125	0	0.00	0.011325	0.0125	0.01	277930
1738276080	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1738189680	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1738103280	0.0125	0.0025	25.00	0.0125	0.0125	0.0125	20000
1738016580	0.01	0	0.00	0.01	0.01	0.01	0
1737757380	0.01	0	0.00	0.01	0.01	0.01	0
1737670980	0.01	0	0.00	0.01	0.01	0.01	0
1737584580	0.01	0	0.00	0.01	0.01	0.01	0
1737498180	0.01	0	0.00	0.01	0.01	0.01	0
1737152580	0.01	0	0.00	0.01	0.01	0.01	0
1737066180	0.01	0	0.00	0.01	0.01	0.01	0
1736979780	0.01	0	0.00	0.01	0.01	0.01	0
1736893380	0.01	0.00075	8.11	0.0125	0.0125	0.01	52000
1736807340	0.00925	0	0.00	0.00925	0.00925	0.00925	0
1736548140	0.00925	0	0.00	0.00925	0.00925	0.00925	0
1736375340	0.00925	0.00195	26.71	0.00925	0.00925	0.00925	1000
1736288940	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1736202540	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1735943340	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1735856940	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1735684140	0.0073	0	0.00	0.0073	0.0073	0.0073	0
1735597740	0.0073	0	0.00	0.0086	0.0086	0.0073	40900
1735338000	0.0073	0.0003	4.29	0.0073	0.008675	0.0073	305000
1735251600	0.007	0	0.00	0.007	0.007	0.007	0
1735078800	0.007	0	0.00	0.007	0.007	0.007	0
1734992400	0.007	-0.004	-36.36	0.0069	0.007	0.0069	8229
1734733560	0.011	0	0.00	0.011	0.011	0.011	0
1734647160	0.011	0	0.00	0.011	0.011	0.011	0
1734560760	0.011	0	0.00	0.011	0.011	0.011	0
1734474360	0.011	-2.5E-5	-0.23	0.011	0.011	0.011	60000
1734388080	0.011025	0	0.00	0.011025	0.011025	0.011025	0
1734128880	0.011025	0	0.00	0.011025	0.011025	0.011025	0
1734042480	0.011025	-0.001475	-11.80	0.0078	0.011025	0.0077	150000
1733955900	0.0125	0.0015	13.64	0.0125	0.0125	0.0125	10000
1733869500	0.011	0	0.00	0.011	0.011	0.011	0
1733783100	0.011	0	0.00	0.011	0.011	0.011	0
1733523900	0.011	0	0.00	0.011	0.011	0.011	0
1733437500	0.011	0	0.00	0.011	0.011	0.011	0
1733351100	0.011	0	0.00	0.011	0.011	0.011	0
1733264700	0.011	-0.0005	-4.35	0.0097	0.011	0.0097	43000
1733178540	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1732919340	0.0115	0	0.00	0.0115	0.0115	0.0115	0
1732746540	0.0115	0	0.00	0.0115	0.0115	0.0115	11000
1732660140	0.0115	0.0015	15.00	0.0115	0.0115	0.0115	10300
1732573560	0.01	0.00175	21.21	0.00825	0.01	0.00825	10300
1732314000	0.00825	0.00195	30.95	0.01	0.01	0.008	167100
1732227900	0.0063	0.0003	5.00	0.0063	0.0063	0.0063	15675
1732141740	0.006	-0.004	-40.00	0.01	0.01	0.006	70000
1732054800	0.01	0.00154	18.20	0.01	0.01	0.01	15060
1731968640	0.00846	0	0.00	0.00846	0.00846	0.00846	15000

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관