Enertopia Corporation (QB)【ENRT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Enertopia Corporation (QB) (ENRT)
Enertopia Corporation (QB) (ENRT) 과거

Enertopia Corporation (QB) (ENRT)

0.0267

0.00

(0.00%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0033	-11	0.03	0.04	0.0264	4880	0.02962461	CS
4	-0.0933	-77.75	0.12	0.12	0.0181	82404	0.04063401	CS
12	-0.1453	-84.476744186	0.172	0.27	0.0181	194615	0.10682299	CS
26	-0.1613	-85.7978723404	0.188	0.28	0.0181	135676	0.13863122	CS
52	-0.4303	-94.1575492341	0.457	0.46	0.0181	87894	0.17987498	CS
156	-0.8653	-97.0067264574	0.892	1.24	0.0181	81711	0.58664357	CS
260	-0.1133	-80.9285714286	0.14	6.079	0.0181	394555	1.36586018	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.0267	0	0.00	0.0267	0.0267	0.0267	990
1741299840	0.0267	0	0.00	0.0267	0.0267	0.0267	0
1741213440	0.0267	-0.00949	-26.22	0.0264	0.0306	0.0264	14131
1741126800	0.03619	-0.00381	-9.53	0.03619	0.03619	0.03619	375
1741040760	0.04	-0.01	-20.00	0.03	0.04	0.03	4025
1740781260	0.05	0.0101	25.31	0.04	0.05	0.04	79358
1740695340	0.0399	0.0056	16.33	0.04	0.04	0.03568	1650
1740608880	0.0343	0	0.00	0.0343	0.0343	0.0343	0
1740522480	0.0343	-0.0057	-14.25	0.0254	0.03832	0.0254	18260
1740435600	0.04	0	0.00	0.035	0.04	0.035	12500
1740176400	0.04	-0.017075	-29.92	0.04619	0.04619	0.0181	690659
1740090360	0.057075	0	0.00	0.057075	0.057075	0.057075	0
1740003960	0.057075	0.052075	1,041.50	0.12	0.12	0.057075	2088
1739917380	0.005	0	0.00	0.005	0.005	0.005	0
1739571780	0.005	0	0.00	0.005	0.005	0.005	0
1739485380	0.005	0	0.00	0.005	0.005	0.005	0
1739398980	0.005	0	0.00	0.005	0.005	0.005	0
1739312580	0.005	0	0.00	0.005	0.005	0.005	0
1739226180	0.005	0	0.00	0.005	0.005	0.005	0
1738966980	0.005	0	0.00	0.005	0.005	0.005	0
1738880580	0.005	0	0.00	0.005	0.005	0.005	0
1738794180	0.005	0	0.00	0.005	0.005	0.005	0
1738707780	0.005	0	0.00	0.005	0.005	0.005	0
1738621380	0.005	0	0.00	0.005	0.005	0.005	0
1738362180	0.005	0	0.00	0.005	0.005	0.005	0
1738275780	0.005	0	0.00	0.005	0.005	0.005	0
1738189380	0.005	0	0.00	0.005	0.005	0.005	0
1738102980	0.005	0	0.00	0.005	0.005	0.005	0
1738016580	0.005	0	0.00	0.005	0.005	0.005	0
1737757380	0.005	0	0.00	0.005	0.005	0.005	0
1737670980	0.005	0	0.00	0.005	0.005	0.005	0
1737584580	0.005	0	0.00	0.005	0.005	0.005	0
1737498180	0.005	0	0.00	0.005	0.005	0.005	0
1737152580	0.005	0	0.00	0.005	0.005	0.005	0
1737066180	0.005	0	0.00	0.005	0.005	0.005	0
1736979780	0.005	-0.095	-95.00	0.005	0.005	0.005	0
1736893380	0.1	-0.012	-10.71	0.112	0.112	0.0859999	26248
1736806800	0.112	-0.018	-13.85	0.14	0.1619999	0.112	11820
1736547720	0.13	-0.0078	-5.66	0.13	0.13	0.13	254
1736375340	0.1378	0	0.00	0.1378	0.1378	0.1378	0
1736288940	0.1378	0.0078	6.00	0.132	0.1378	0.13	105
1736202360	0.13	-0.014	-9.72	0.1468	0.1468	0.13	1580
1735942980	0.144	0	0.00	0.12	0.144	0.112	5415
1735856700	0.144	0.044	44.00	0.134	0.148	0.134	4234
1735683960	0.1	-0.02	-16.67	0.102	0.1099999	0.1	7182
1735597740	0.12	-0.014	-10.45	0.178	0.178	0.111	10215
1735338000	0.134	0.026	24.07	0.12	0.152	0.1	6465
1735252020	0.108	-0.028	-20.59	0.12	0.178	0.0859999	111787
1735078200	0.1359999	-0.028	-17.07	0.16	0.16	0.122	5298
1734992400	0.164	0	0.00	0.21	0.216	0.164	5585
1734733200	0.164	0	0.00	0.164	0.164	0.164	0
1734646800	0.164	0	0.00	0.164	0.164	0.164	18351
1734560940	0.164	-0.023	-12.30	0.164	0.164	0.154	1799
1734474360	0.187	-0.004	-2.09	0.166	0.188	0.164	3734
1734388140	0.191	-0.019	-9.05	0.1719999	0.27	0.1719999	1450
1734128940	0.21	0.03	16.67	0.1678	0.28	0.1536	7516
1734042480	0.18	0.032	21.62	0.175	0.18	0.134	12806
1733955900	0.148	-0.03	-16.85	0.146	0.148	0.146	750
1733869200	0.178	0.04	28.99	0.138	0.178	0.108	95468

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관