C Com Satellite Systems Inc (QB)【CYSNF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
C Com Satellite Systems Inc (QB) (CYSNF)
C Com Satellite Systems Inc (QB) (CYSNF) 과거

C Com Satellite Systems Inc (QB) (CYSNF)

0.71

0.006

(0.85%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.035123	-4.71371840622	0.745123	0.75679	0.6768	8023	0.69101338	CS
4	-0.09	-11.25	0.8	0.8517	0.6768	6799	0.77883258	CS
12	-0.186	-20.7589285714	0.896	0.9557	0.6768	7867	0.83636141	CS
26	-0.17	-19.3181818182	0.88	1	0.6768	5846	0.86044072	CS
52	-0.1959	-21.624903411	0.9059	1.12	0.6768	5399	0.900438	CS
156	-1.045	-59.5441595442	1.755	1.91	0.5221	14842	0.9168139	CS
260	-0.7	-49.6453900709	1.41	3.6	0.5221	21502	1.64889495	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.71	0.006	0.85	0.71	0.71	0.71	300
1737066120	0.704	0	0.00	0.704	0.704	0.704	0
1736979720	0.704	0.0140001	2.03	0.68	0.704	0.6768	3419
1736893380	0.6899999	0.0014999	0.22	0.70755	0.7089	0.6899999	5000
1736806800	0.6885	-0.1225	-15.10	0.745123	0.75679	0.6885	15650
1736548140	0.811	0	0.00	0.811	0.811	0.811	0
1736375340	0.811	-0.0137	-1.66	0.7980199	0.811	0.7980199	2075
1736288940	0.8247	-0.0053	-0.64	0.8199999	0.8247	0.8199999	1200
1736202360	0.83	0	0.00	0.83	0.83	0.83	1800
1735942980	0.83	0.0221001	2.74	0.83	0.83	0.83	1500
1735856760	0.8078999	0	0.00	0.8078999	0.8078999	0.8078999	0
1735683960	0.8078999	-0.0227	-2.73	0.7909	0.83	0.7909	23960
1735597740	0.8306	0.0206	2.54	0.8439	0.8517	0.789	13460
1735338000	0.81	0.01	1.25	0.81	0.824	0.78	8000
1735252020	0.8	-0.0017	-0.21	0.81	0.82999	0.8	3301
1735078800	0.8017	0	0.00	0.8017	0.8017	0.8017	0
1734992400	0.8017	0.0187	2.39	0.7852	0.8290999	0.7852	3905
1734733200	0.783	-0.033	-4.04	0.8	0.8	0.783	5117
1734646800	0.8159999	0.0259999	3.29	0.81	0.83	0.8014	15558
1734560940	0.79	-0.02615	-3.20	0.79	0.79	0.79	4250
1734474360	0.81615	0.004206	0.52	0.81615	0.81615	0.81615	590
1734388140	0.811944	-0.015976	-1.93	0.81	0.811944	0.81	2001
1734128940	0.82792	0.00742	0.90	0.82792	0.82792	0.82792	1000
1734042480	0.8205	-0.0195	-2.32	0.8221	0.8221	0.81346	2500
1733955900	0.84	-0.01	-1.18	0.83475	0.84	0.83475	319
1733869200	0.85	0.02	2.41	0.84767	0.85	0.8154	27400
1733782800	0.83	0	0.00	0.83	0.83	0.83	0
1733523600	0.83	-0.00125	-0.15	0.8435	0.8435	0.8159999	4800
1733437500	0.83125	-0.00995	-1.18	0.82998	0.83125	0.82998	402
1733350980	0.8412	-0.0227	-2.63	0.8536	0.8536	0.8412	20000
1733264700	0.8639	0.0099	1.16	0.8744	0.8744	0.8639	279
1733178540	0.854	0	0.00	0.854	0.854	0.854	0
1732919340	0.854	0	0.00	0.854	0.854	0.854	0
1732746540	0.854	-0.05115	-5.65	0.854	0.854	0.854	300
1732660140	0.90515	0.00275	0.30	0.90515	0.90515	0.90515	5075
1732573560	0.9024	0.0201	2.28	0.9024	0.9024	0.9024	100
1732314300	0.8823	0	0.00	0.8823	0.8823	0.8823	0
1732227900	0.8823	-0.0524	-5.61	0.94665	0.94665	0.8823	7048
1732141740	0.9347	0.06978	8.07	0.9347	0.9557	0.9347	35396
1732055280	0.86492	0	0.00	0.86492	0.86492	0.86492	0
1731968880	0.86492	0	0.00	0.86492	0.86492	0.86492	0
1731709680	0.86492	0	0.00	0.86492	0.86492	0.86492	0
1731623280	0.86492	0	0.00	0.86492	0.86492	0.86492	0
1731536880	0.86492	0	0.00	0.86492	0.86492	0.86492	0
1731450480	0.86492	0.00832	0.97	0.86492	0.86492	0.86492	1000
1731363600	0.8566	0.0363	4.43	0.8566	0.8566	0.8566	100
1731104940	0.8203	0	0.00	0.8203	0.8203	0.8203	0
1731018540	0.8203	-0.047	-5.42	0.8203	0.8203	0.8203	100
1730931600	0.8673	0.0573	7.07	0.8272	0.8673	0.8272	625
1730845560	0.81	0	0.00	0.81	0.81	0.81	0
1730759160	0.81	0.0179	2.26	0.81	0.81	0.81	600
1730496420	0.7921	-0.0723	-8.36	0.8002	0.8429	0.7846999	12600
1730409780	0.8644	0.0044	0.51	0.8644	0.8644	0.8644	125
1730323500	0.86	-0.0122	-1.40	0.896	0.9084	0.83	68401
1730237160	0.8722	0	0.00	0.8722	0.8722	0.8722	0
1730150760	0.8722	0	0.00	0.8722	0.8722	0.8722	0
1729891560	0.8722	0	0.00	0.8722	0.8722	0.8722	0
1729805160	0.8722	-0.0109	-1.23	0.8722	0.8722	0.8722	101
1729718940	0.8831	-0.00465	-0.52	0.8831	0.8831	0.8831	500
1729632000	0.88775	0	0.00	0.88775	0.88775	0.88775	0
1729545600	0.88775	-0.04065	-4.38	0.9132	0.9258	0.88775	2150

C Com Satellite Systems (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관