ECGI Holdings Inc (PK)【ECGI】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
ECGI Holdings Inc (PK) (ECGI)
ECGI Holdings Inc (PK) (ECGI) 과거

ECGI Holdings Inc (PK) (ECGI)

0.00175

0.00005

(2.94%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00075	75	0.001	0.002	0.0009	8546583	0.00149458	CS
4	0.00075	75	0.001	0.002	0.0009	4013303	0.0014269	CS
12	0.00025	16.6666666667	0.0015	0.0022	0.0008	3013651	0.00130035	CS
26	-0.00105	-37.5	0.0028	0.0046	0.0008	2227055	0.00135717	CS
52	-0.00065	-27.0833333333	0.0024	0.0069	0.0008	1735237	0.00186401	CS
156	-0.10825	-98.4090909091	0.11	0.3391	0.0008	937960	0.00362485	CS
260	-0.09825	-98.25	0.1	4	0.0008	595047	0.00614142	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.00175	5.0E-5	2.94	0.0019	0.00196	0.0014	3083731
1738276080	0.0017	0.00035	25.93	0.0014	0.002	0.0014	27828507
1738189740	0.00135	0.00025	22.73	0.0014	0.0015	0.0013	2468200
1738103280	0.0011	0.0001	10.00	0.0011	0.0014	0.001	7909521
1738016820	0.001	0	0.00	0.0011	0.00134	0.0009	4257937
1737757440	0.001	0	0.00	0.001	0.001	0.001	268750
1737671220	0.001	-0.0002	-16.67	0.0011999	0.0011999	0.001	1245000
1737584640	0.0011999	-0.0004	-25.00	0.0016	0.0017	0.0011999	3363728
1737498540	0.0016	0.00035	28.00	0.0014499	0.0016	0.00144	3951698
1737152880	0.00125	0.00015	13.64	0.0011	0.00135	0.0011	4415307
1737066420	0.0011	-0.0001	-8.33	0.00114	0.00114	0.001	520000
1736979720	0.0011999	0	0.00	0.0011999	0.0011999	0.00115	1080600
1736893380	0.0011999	0.0002999	33.32	0.001	0.0011999	0.001	1202890
1736806800	0.0009	-0.0001	-10.00	0.001	0.001	0.0009	918000
1736547720	0.001	0	0.00	0.001	0.0011	0.00095	257110
1736375340	0.001	0	0.00	0.001	0.001	0.001	0
1736288940	0.001	-5.0E-5	-4.76	0.001	0.001	0.001	512300
1736202360	0.00105	0	0.00	0.00105	0.00105	0.00105	0
1735943160	0.00105	0	0.00	0.00105	0.00105	0.00105	0
1735856760	0.00105	0	0.00	0.00105	0.00105	0.00105	0
1735683960	0.00105	-0.00015	-12.50	0.001005	0.00105	0.0009	20432
1735597740	0.0011999	0.0002249	23.07	0.0011999	0.0011999	0.0011999	1000
1735338000	0.000975	-2.5E-5	-2.50	0.0009	0.000975	0.0009	181400
1735252020	0.001	0	0.00	0.001	0.0011999	0.00095	2040312
1735078200	0.001	0	0.00	0.001	0.0011	0.001	39683
1734992400	0.001	0	0.00	0.0011999	0.0011999	0.001	1000
1734733200	0.001	0	0.00	0.0011	0.0011	0.001	510256
1734646800	0.001	-0.00035	-25.93	0.00116	0.0011999	0.001	1235237
1734560940	0.00135	-0.00035	-20.59	0.0014	0.0014	0.001	5841000
1734474360	0.0017	0.0005001	41.68	0.0011999	0.00175	0.0011999	6911004
1734388140	0.0011999	0.000165	15.94	0.0011	0.0011999	0.0011	280000
1734128880	0.0010349	0	0.00	0.0010349	0.0010349	0.0010349	0
1734042480	0.0010349	3.5E-5	3.50	0.0010349	0.0010349	0.0010349	53905
1733955900	0.001	-0.0001	-9.09	0.0011	0.0011	0.001	926848
1733869200	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1733782800	0.0011	-0.0001	-8.33	0.0013	0.0013	0.0011	1240406
1733523900	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1733437500	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	10000
1733350980	0.0011999	0.0001	9.09	0.0011999	0.0011999	0.0011999	1245013
1733264700	0.0011	0.0001	10.00	0.0011	0.0011	0.001	2070000
1733178180	0.001	-0.0001	-9.09	0.0011	0.0011	0.001	1640000
1732919340	0.0011	0	0.00	0.0011	0.0011	0.0011	0
1732746540	0.0011	0.0002	22.22	0.0009	0.0011	0.0008	8735500
1732660140	0.0009	-0.0012	-57.14	0.0015	0.0018	0.0008	27201142
1732573200	0.0021	0	0.00	0.0021	0.0021	0.0021	0
1732314000	0.0021	0.0003	16.67	0.0022	0.0022	0.0021	294027
1732227900	0.0018	0.0002	12.50	0.0018	0.0018	0.0018	62585
1732141740	0.0016	-0.0004	-20.00	0.0022	0.0022	0.0015	727001
1732054800	0.002	0.0003	17.65	0.0019	0.002	0.0017	3075872
1731968640	0.0017	0.0002	13.33	0.0018	0.0018	0.0016	1152582
1731709260	0.0015	0.0002	15.38	0.0015	0.0017	0.0014	8378500
1731622800	0.0013	-0.0001	-7.14	0.0013	0.0013	0.0013	225000
1731536760	0.0014	0.0001	7.69	0.0014	0.0014	0.0014	88000
1731450480	0.0013	-0.0002	-13.33	0.0014	0.0014	0.0013	1187023
1731363600	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1731104400	0.0015	0.0001	7.14	0.0015	0.0015	0.0015	40000
1731018540	0.0014	-0.0001	-6.67	0.0013	0.0014	0.0013	1000075
1730931600	0.0015	0.0003001	25.01	0.0015	0.00155	0.0014	326000
1730845680	0.0011999	0.0001	9.09	0.0013	0.0014	0.0011999	1999697
1730759160	0.0011	-0.0001	-8.33	0.0013	0.0013	0.0011	1262500
1730496420	0.0011999	-0.0002	-14.29	0.0014	0.0014	0.0011999	2350406

Altea Green Power

Innelec Multimedia

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관