Deep Green Waste and Recycling Inc (QB)【DGWR】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
Deep Green Waste and Recycling Inc (QB) (DGWR)
Deep Green Waste and Recycling Inc (QB) (DGWR) 과거

Deep Green Waste and Recycling Inc (QB) (DGWR)

0.0083

-0.0017

(-17.00%)

마감 18 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0068	-45.0331125828	0.0151	0.0151	0.0083	401796	0.0111534	CS
4	-0.008575	-50.8148148148	0.016875	0.018	0.0083	238540	0.0129449	CS
12	-0.0343	-80.5164319249	0.0426	0.1	0.0083	136704	0.01726322	CS
26	-0.0298	-78.2152230971	0.0381	0.1	0.0083	83291	0.01760709	CS
52	-0.0517	-86.1666666667	0.06	0.1358	0.0083	48908	0.02128614	CS
156	-10.4917	-99.920952381	10.5	12	0.0083	6559895	1.68970041	CS
260	-75.7417	-99.9890429043	75.75	120	0.0083	4097114	5.35876651	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.0083	-0.0017	-17.00	0.009	0.0092999	0.0083	692800
1737066420	0.01	-0.0014	-12.28	0.0101	0.011	0.01	161052
1736979720	0.0114	0.0015	15.15	0.013	0.013	0.0091	140751
1736893380	0.0099	-0.0021	-17.50	0.01055	0.013	0.0095999	496193
1736806800	0.012	0.0008	7.14	0.014	0.015	0.01	895677
1736547720	0.0112	-0.0028	-20.00	0.0151	0.0151	0.0112	315306
1736375340	0.014	0	0.00	0.015	0.0152	0.01355	22000
1736288940	0.014	0.002	16.67	0.0111	0.014	0.01	570475
1736202360	0.012	-0.00075	-5.88	0.0125	0.0125	0.011775	244500
1735942980	0.0127499	-0.00025	-1.92	0.013	0.013	0.0127499	84668
1735856700	0.013	0.0012	10.17	0.013	0.013	0.0125	91804
1735683960	0.0118	-0.0042	-26.25	0.01405	0.015	0.0118	111718
1735597740	0.016	-0.0004	-2.44	0.01505	0.016	0.0131	222511
1735338000	0.0164	0.0004	2.50	0.0151	0.018	0.013	243164
1735252020	0.016	0.0009	5.96	0.0168	0.0168	0.016	3120
1735078200	0.0151	-0.00085	-5.33	0.0151	0.0151	0.0151	122
1734992400	0.01595	-0.00105	-6.18	0.017	0.017	0.0153	17882
1734733200	0.017	-0.001	-5.56	0.016875	0.017	0.016	434238
1734646800	0.018	-0.0068	-27.42	0.019	0.019	0.018	99206
1734560940	0.0248	0.00555	28.83	0.0174	0.0248	0.016	126048
1734474360	0.01925	0.00045	2.39	0.02	0.02	0.019125	80000
1734388140	0.0188	-0.000125	-0.66	0.018925	0.018925	0.0159	55100
1734128940	0.018925	5.0E-5	0.26	0.02	0.02	0.018925	30245
1734042480	0.018875	0.001875	11.03	0.01905	0.02	0.0177499	9490
1733955900	0.017	-0.003	-15.00	0.0177	0.02	0.017	160701
1733869200	0.02	0	0.00	0.019	0.02	0.0188	19995
1733782800	0.02	0	0.00	0.02	0.02	0.02	0
1733523600	0.02	0	0.00	0.02	0.02	0.0188	82940
1733437500	0.02	-0.01	-33.33	0.024375	0.024375	0.01805	290587
1733350980	0.03	0.003	11.11	0.0235	0.03	0.0225	137723
1733264700	0.027	-0.0073	-21.28	0.0285	0.0295	0.02	228429
1733178180	0.0343	0.0043	14.33	0.0366	0.0366	0.032725	3300
1732919340	0.03	0	0.00	0.03	0.03	0.03	0
1732746540	0.03	-0.0001	-0.33	0.03055	0.035	0.03	1600
1732660140	0.0301	0.0001	0.33	0.035	0.035	0.0301	36000
1732573560	0.03	-0.005	-14.29	0.0320999	0.035	0.03	284224
1732314000	0.035	-0.04	-53.33	0.05	0.05	0.026	261094
1732227900	0.075	0.0347	86.10	0.075	0.075	0.075	505
1732141740	0.0403	-0.023	-36.33	0.0403	0.0403	0.0403	766
1732054860	0.0633	0	0.00	0.0633	0.0633	0.0633	0
1731968460	0.0633	0	0.00	0.0633	0.0633	0.0633	0
1731709260	0.0633	0.0117101	22.70	0.0416	0.0633	0.0416	534
1731623160	0.0515899	0	0.00	0.0515899	0.0515899	0.0515899	0
1731536760	0.0515899	-0.01171	-18.50	0.0515899	0.0515899	0.0515899	2066
1731450000	0.0633	0	0.00	0.0633	0.0633	0.0633	0
1731363600	0.0633	0	0.00	0.0633	0.0633	0.0633	0
1731104400	0.0633	-0.0117	-15.60	0.1	0.1	0.0633	6145
1731018000	0.075	0	0.00	0.075	0.075	0.075	0
1730931600	0.075	0.00255	3.52	0.075	0.075	0.075	3093
1730845560	0.07245	0	0.00	0.07245	0.07245	0.07245	0
1730759160	0.07245	0.03135	76.28	0.065	0.075	0.065	4460
1730496180	0.0411	0	0.00	0.0411	0.0411	0.0411	0
1730409780	0.0411	-0.0327	-44.31	0.0411	0.0411	0.0411	10000
1730323680	0.0738	0	0.00	0.0738	0.0738	0.0738	0
1730237280	0.0738	0	0.00	0.0738	0.0738	0.0738	0
1730150880	0.0738	0.0312	73.24	0.06	0.0738	0.0436	20530
1729891500	0.0426	-0.0223	-34.36	0.0426	0.0426	0.0426	5034
1729805160	0.0649	0.0239	58.29	0.0649	0.0649	0.0649	3999
1729718940	0.041	-0.0184	-30.98	0.041	0.041	0.041	2043
1729632000	0.0594	0	0.00	0.0594	0.0594	0.0594	0
1729545600	0.0594	0	0.00	0.0594	0.0594	0.0594	0
1729286400	0.0594	-0.0055	-8.47	0.05255	0.0594	0.05255	2000

Deep Green Waste and Rec... (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관