Dynaresource Inc (QX)【DYNR】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
Dynaresource Inc (QX) (DYNR)
Dynaresource Inc (QX) (DYNR) 과거

Dynaresource Inc (QX) (DYNR)

0.90

-0.02

(-2.17%)

마감 13 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.014	-1.53172866521	0.914	0.92	0.9	26107	0.92	CS
4	-0.02	-2.17391304348	0.92	0.92	0.75	7692	0.91561299	CS
12	-0.25	-21.7391304348	1.15	1.18	0.75	4156	0.9525436	CS
26	0.15	20	0.75	1.51	0.71245	4446	0.9388002	CS
52	-0.78	-46.4285714286	1.68	2.05	0.6682	4333	1.10338821	CS
156	-0.7	-43.75	1.6	3.01	0.1	5735	1.87836289	CS
260	0.55	157.142857143	0.35	3.01	0.1	4946	1.65461113	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.9	-0.02	-2.17	0.92	0.92	0.9	2400
1744320120	0.92	0	0.00	0.914	0.92	0.91	700
1744234140	0.92	0	0.00	0.914	0.92	0.91	51513
1744147440	0.92	0	0.00	0.92	0.92	0.92	0
1744061040	0.92	0	0.00	0.92	0.92	0.92	0
1743801840	0.92	0	0.00	0.92	0.92	0.92	0
1743715440	0.92	0.01	1.10	0.92	0.92	0.92	415
1743629040	0.91	-0.005	-0.55	0.91	0.918	0.91	7800
1743542640	0.915	-0.005	-0.54	0.918	0.92	0.915	6000
1743456180	0.92	0.01	1.10	0.91	0.92	0.91	12100
1743197340	0.91	-0.01	-1.09	0.905	0.91	0.905	12715
1743110940	0.92	0	0.00	0.92	0.92	0.92	0
1743024540	0.92	0	0.00	0.9	0.92	0.9	14800
1742938140	0.92	0.017	1.88	0.92	0.92	0.92	1648
1742851200	0.903	-0.017	-1.85	0.903	0.903	0.903	500
1742592540	0.92	0.02	2.22	0.92	0.92	0.92	100
1742505600	0.9	0	0.00	0.9	0.9	0.9	0
1742419200	0.9	-0.01	-1.10	0.75	0.9	0.75	475
1742333400	0.91	0.019975	2.24	0.91	0.91	0.91	100
1742246400	0.890025	0.012525	1.43	0.890025	0.890025	0.890025	2000
1741987680	0.8775	-0.1225	-12.25	0.92	0.92	0.8775	4520
1741901340	1	0	0.00	1	1	1	0
1741814940	1	0.2259	29.18	0.774	1	0.774	200
1741728480	0.7741	-0.207816	-21.16	0.8279	1	0.7741	2250
1741645200	0.981916	0	0.00	0.981916	0.981916	0.981916	0
1741386000	0.981916	0.061916	6.73	0.9128	1	0.9128	2300
1741300140	0.92	-0.08	-8.00	0.92	0.99	0.89788	7490
1741213440	1	0	0.00	1.03	1.03	0.98	4988
1741126800	1	0.0171	1.74	1	1	1	2200
1741040760	0.9829	-0.0671	-6.39	1.1299999	1.1299999	0.9829	4662
1740781260	1.05	-0.08	-7.08	1.05	1.05	1	5180
1740695340	1.1299999	0.05	4.63	1.05	1.15	1.04	1889
1740608880	1.08	0	0.00	1.08	1.08	1.08	0
1740522480	1.08	0	0.00	1.0764	1.08	1.07	855
1740435600	1.08	0	0.00	1.08	1.08	1.08	0
1740176400	1.08	0	0.00	1.08	1.08	1.08	100
1740090360	1.08	0	0.00	1.08	1.08	1.08	0
1740003960	1.08	-0.01	-0.92	1.043	1.08	1.043	1100
1739917740	1.09	-0.04	-3.54	1.03	1.09	1.03	605
1739571720	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1739485320	1.1299999	0	0.00	1.1299999	1.1299999	1.1299999	0
1739398920	1.1299999	0.07	7.11	1.12	1.1299999	1.09	300
1739312940	1.055	-0.06	-5.59	1.055	1.09	1.055	1100
1739226000	1.1175	-0.03	-2.83	1.06	1.15	1	700
1738967160	1.15	0.1	9.52	1.0464	1.15	1.0464	4320
1738880400	1.05	0.05	5.00	1.05	1.05	1.05	1500
1738794000	1	-0.0375	-3.61	1.0375	1.0375	1	605
1738708140	1.0375	0	0.00	1.0375	1.0375	1.0375	0
1738621740	1.0375	-0.04	-3.94	1.0375	1.0375	1.0375	1000
1738362000	1.08	-0.02	-1.82	1.08	1.08	1.08	100
1738276080	1.1	-0.08	-6.78	1.05	1.1	1.0375	2700
1738189740	1.18	0.13	12.38	1.0375	1.18	1	2601
1738103220	1.05	0	0.00	1.05	1.05	1.05	0
1738016820	1.05	-0.04	-3.67	1	1.05	1	2600
1737757620	1.09	0	0.00	1.09	1.09	1.09	0
1737671220	1.09	-0.06	-5.22	1	1.1	1	3578
1737584880	1.15	0	0.00	1.15	1.15	1.15	0
1737498480	1.15	0	0.00	1.15	1.15	1.15	0
1737152880	1.15	-0.04	-3.36	1.15	1.15	1.15	100
1737066180	1.19	0	0.00	1.19	1.19	1.19	0
1736979780	1.19	0	0.00	1.19	1.19	1.19	0
1736893380	1.19	0.19	19.00	1.04505	1.19	0.9501	700
1736806800	1	0	0.00	1	1.15	0.9501	3145

Dynaresource (QX)

Hollywood Studios (CE)

Brava Energia ON

Chipotle Mexican Grill

Inter Fundo De Investime...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관