Ehave Inc (PK)【EHVVF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Ehave Inc (PK) (EHVVF)

0.0032

0.0002

(6.67%)

마감 01 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0002	6.66666666667	0.003	0.0049	0.0016	744938	0.0024146	CS
4	0.0002	6.66666666667	0.003	0.0049	0.0016	367168	0.00269553	CS
12	0.003199	319900	1.0E-6	0.0095	1.0E-6	540806	0.00383959	CS
26	0.003199	319900	1.0E-6	0.0095	1.0E-6	379820	0.00324202	CS
52	0.003199	319900	1.0E-6	0.0095	1.0E-6	299956	0.00249435	CS
156	-0.0043	-57.3333333333	0.0075	0.01625	1.0E-6	370281	0.00581698	CS
260	-0.5958	-99.4657762938	0.599	1.1	1.0E-6	708589	0.05696477	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.0032	0.0002	6.67	0.0035	0.0035	0.002	288010
1738276080	0.003	0.0002	7.14	0.0036	0.0036	0.002	273300
1738189740	0.0028	-0.0008	-22.22	0.0032	0.0032	0.002	527840
1738103280	0.0036	0.002	125.00	0.00335	0.0041	0.0016	924550
1738016820	0.0016	-0.0022	-57.89	0.0032	0.0049	0.0016	1922185
1737757440	0.0038	0.0008	26.67	0.003	0.0039	0.003	76815
1737671220	0.003	-0.0009	-23.08	0.0026	0.003	0.0026	705894
1737584640	0.0039	0	0.00	0.0039	0.0039	0.0025	109400
1737498540	0.0039	0.0009	30.00	0.0026	0.0039	0.0025	277876
1737152880	0.003	-0.0009	-23.08	0.0025	0.003	0.0025	78000
1737066420	0.0039	0.0009	30.00	0.0035	0.0039	0.0023	237027
1736979780	0.003	0	0.00	0.003	0.003	0.003	0
1736893380	0.003	0.0005	20.00	0.003	0.003	0.0023	291600
1736806800	0.0025	0	0.00	0.0025	0.0035	0.0023	45467
1736547720	0.0025	0.0002	8.70	0.0025	0.0025	0.0023999	65255
1736375340	0.0023	-0.0002	-8.00	0.0023	0.0023	0.0023	770
1736288940	0.0025	0	0.00	0.0025	0.0025	0.0025	146586
1736202360	0.0025	-0.0005	-16.67	0.003	0.003	0.0023999	305406
1735942980	0.003	0	0.00	0.003	0.003	0.0023	253892
1735856700	0.003	-0.0045	-60.00	0.0075	0.0075	0.0022	1015780
1735683960	0.0075	0.007499	749,900.00	0.001	0.0095	0.001	7034708
1735597740	1.0E-6	-0.000999	-99.90	1.0E-6	0.001	1.0E-6	336508
1735337400	0.001	0	0.00	0.001	0.001	0.001	0
1735251000	0.001	0	0.00	0.001	0.001	0.001	0
1735078200	0.001	0.0003	42.86	1.0E-6	0.001	1.0E-6	255000
1734992400	0.0007	0	0.00	0.0001	0.001	0.0001	242100
1734733200	0.0007	0	0.00	0.0001	0.0007	0.0001	32000
1734647340	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734560940	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734474540	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1734388140	0.0007	0	0.00	1.0E-6	0.0007	1.0E-6	107000
1734128940	0.0007	0	0.00	0.0001	0.0007	0.0001	110800
1734042480	0.0007	0	0.00	0.0001	0.0007	0.0001	53800
1733955900	0.0007	0	0.00	1.0E-6	0.001	1.0E-6	155000
1733869200	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1733782800	0.0007	0	0.00	0.0001	0.0007	0.0001	2332649
1733523900	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1733437500	0.0007	-0.0003	-30.00	1.0E-6	0.0008	1.0E-6	178200
1733351340	0.001	0	0.00	0.001	0.001	0.001	0
1733264940	0.001	0	0.00	0.001	0.001	0.001	0
1733178540	0.001	0	0.00	0.001	0.001	0.001	0
1732919340	0.001	0	0.00	0.001	0.001	0.001	0
1732746540	0.001	0	0.00	0.001	0.001	0.001	0
1732660140	0.001	0	0.00	0.0001	0.001	0.0001	192199
1732573200	0.001	0	0.00	0.001	0.001	0.001	0
1732314000	0.001	0.0009	900.00	0.001	0.001	0.0001	892809
1732227900	0.0001	-0.0009	-90.00	0.0001	0.0001	0.0001	100000
1732141740	0.001	0	0.00	0.0001	0.001	0.0001	75555
1732054860	0.001	0	0.00	0.001	0.001	0.001	0
1731968460	0.001	0	0.00	0.001	0.001	0.001	0
1731709260	0.001	0	0.00	0.0001	0.001	0.0001	141000
1731622800	0.001	0	0.00	0.0001	0.001	0.0001	25000
1731536760	0.001	0.0003	42.86	1.0E-6	0.001	1.0E-6	50750
1731450000	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1731363600	0.0007	0	0.00	1.0E-6	0.0007	1.0E-6	437100
1731104940	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1731018540	0.0007	0.0006	600.00	0.0001	0.001	0.0001	408020
1730931600	0.0001	-0.0009	-90.00	0.0001	0.0001	0.0001	1600
1730845680	0.001	0	0.00	0.0001	0.001	0.0001	156090
1730755620	0.001	0	0.00	0.001	0.001	0.001	0
1730496420	0.001	0	0.00	0.0001	0.001	0.0001	55247

CapGemini 2.375% until 1...

Lexaria Bioscience

DJ Netherlands Titans 30...

Elron Ventures (CE)

Amplify Transformational...

Western Asset Core Bond ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관