Carnegie Clean Energy Ltd (QB)【CWGYF】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
Carnegie Clean Energy Ltd (QB) (CWGYF)
Carnegie Clean Energy Ltd (QB) (CWGYF) 과거

Carnegie Clean Energy Ltd (QB) (CWGYF)

0.0123

-0.01205

(-49.49%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0115	-48.3193277311	0.0238	0.036	0.0123	35157	0.02264552	CS
4	-0.0127	-50.8	0.025	0.036	0.0123	78874	0.02170034	CS
12	-0.01475	-54.528650647	0.02705	0.036	0.0123	45075	0.02328414	CS
26	-0.0194	-61.1987381703	0.0317	0.036	0.009	34457	0.02509451	CS
52	-0.0299	-70.8530805687	0.0422	0.0422	0.009	42475	0.03023094	CS
156	0.0109	778.571428571	0.0014	0.051	0.0004	1726088	0.00165038	CS
260	0.0118	2360	0.0005	0.051	0.0001	8888408	0.0033815	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.0123	-0.01205	-49.49	0.0123	0.0123	0.0123	3100
1737066420	0.02435	0.00585	31.62	0.0187	0.02435	0.0187	10300
1736979720	0.0185	0	0.00	0.0225	0.0225	0.0185	1000
1736893380	0.0185	-0.0053	-22.27	0.036	0.036	0.0185	30701
1736806920	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1736547720	0.0238	0.0053	28.65	0.0238	0.0238	0.0214999	98625
1736375340	0.0185	0	0.00	0.0185	0.02	0.0185	146734
1736288940	0.0185	-0.0015	-7.50	0.0225	0.0225	0.0181	28000
1736202360	0.02	-0.003	-13.04	0.02	0.02	0.0181	77441
1735942980	0.023	-0.0025	-9.80	0.02745	0.02745	0.019	49881
1735856700	0.0254999	0.0044999	21.43	0.0254999	0.0254999	0.0254999	1730
1735683960	0.021	0.00025	1.20	0.019	0.022	0.019	474670
1735597740	0.02075	-0.00275	-11.70	0.019	0.02495	0.019	14193
1735338000	0.0235	-0.0008	-3.29	0.019	0.0235	0.019	14834
1735252020	0.0243	0.0062	34.25	0.019	0.0243	0.019	4550
1735078200	0.0181	-0.0081	-30.92	0.0181	0.0181	0.0181	30000
1734992400	0.0262	0	0.00	0.0262	0.0262	0.0262	0
1734733200	0.0262	0.0017	6.94	0.025	0.0262	0.025	200452
1734646800	0.0245	0.00145	6.29	0.0181	0.0245	0.0181	19220
1734560940	0.02305	-0.001	-4.16	0.018	0.0235	0.018	26436
1734474360	0.0240499	0	0.00	0.016	0.028	0.016	104951
1734388140	0.0240499	0.0009999	4.34	0.0240499	0.0240499	0.0240499	10000
1734128940	0.02305	-0.00195	-7.80	0.025	0.032	0.0225	123482
1734042480	0.025	-0.0015	-5.66	0.025	0.028	0.025	14612
1733955900	0.0265	-0.0015	-5.36	0.0265	0.0265	0.0265	4400
1733869200	0.028	0	0.00	0.028	0.028	0.028	0
1733782800	0.028	0.0015	5.66	0.0252	0.028	0.0252	10360
1733523600	0.0265	0.0015	6.00	0.029	0.035	0.025	65673
1733437500	0.025	-0.0015	-5.66	0.0258	0.0277	0.025	46000
1733350980	0.0265	0.00045	1.73	0.028	0.028	0.0257	14811
1733264700	0.02605	-0.00185	-6.63	0.0286	0.0286	0.025	131926
1733178180	0.0279	0.001235	4.63	0.024	0.0297	0.024	79360
1732918200	0.026665	0.001365	5.40	0.0254	0.026665	0.0254	2019
1732746540	0.0253	-0.0008	-3.07	0.0253	0.02605	0.0253	4396
1732660140	0.0261	0.0031	13.48	0.022	0.0261	0.022	73604
1732573560	0.023	-0.0049	-17.56	0.0231999	0.0231999	0.023	11700
1732314000	0.0279	0.0021	8.14	0.025	0.0279	0.025	25399
1732227900	0.0258	-0.0002	-0.77	0.0261	0.0261	0.0258	20600
1732141740	0.026	0.0028001	12.07	0.028	0.028	0.026	35000
1732054800	0.0231999	-0.0027	-10.42	0.0248	0.0248	0.0231999	8940
1731968460	0.0259	0	0.00	0.0259	0.0259	0.0259	0
1731709260	0.0259	0.0019	7.92	0.0259	0.0259	0.0259	2606
1731622800	0.024	-0.0021	-8.05	0.02595	0.02595	0.0238	15382
1731536760	0.0261	0.0015	6.10	0.024	0.0261	0.024	1900
1731450480	0.0246	0.001	4.24	0.0246	0.0246	0.0246	44500
1731363600	0.0236	-0.001	-4.07	0.024	0.0256	0.0236	33206
1731104400	0.0246	-0.0001	-0.40	0.0265	0.0265	0.0246	30531
1731018540	0.0247	-0.001105	-4.28	0.0247	0.0266	0.0247	2000
1730931600	0.025805	-0.001395	-5.13	0.0243	0.02645	0.0243	28396
1730845680	0.0272	0.0082	43.16	0.0272	0.0272	0.0272	7194
1730759160	0.019	-0.0066	-25.78	0.0145	0.0257	0.0145	40112
1730496420	0.0256	0.0026	11.30	0.026785	0.026785	0.0256	3800
1730409780	0.023	-0.0002	-0.86	0.0231999	0.02565	0.023	13550
1730323500	0.0231999	-0.0008	-3.33	0.0231999	0.02468	0.023	13600
1730237280	0.024	0	0.00	0.024	0.024	0.024	0
1730150880	0.024	-0.0018	-6.98	0.02496	0.02496	0.024	14020
1729891500	0.0258	0.0008	3.20	0.02705	0.02705	0.0238	32004
1729805160	0.025	-0.0001	-0.40	0.0303	0.0303	0.025	2500
1729718940	0.0251	-0.0016	-5.99	0.009	0.0267	0.009	27953
1729632300	0.0267	-0.001	-3.61	0.0267	0.0267	0.0267	285
1729545600	0.0277	-0.0007	-2.46	0.028	0.028	0.0267	14256

Carnegie Clean Energy (QB)

SoFi Smart Energy ETF

Cullen Enhanced Equity I...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관