First Helium Inc (QB)【FHELF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
First Helium Inc (QB) (FHELF)
First Helium Inc (QB) (FHELF) 과거

First Helium Inc (QB) (FHELF)

0.0319

0.0099

(45.00%)

마감 30 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0017	5.62913907285	0.0302	0.0344	0.022	66850	0.02948162	CS
4	0.00932	41.2754650133	0.02258	0.035	0.0178	56036	0.02519043	CS
12	-0.002749	-7.93385090479	0.034649	0.043	0.0178	94465	0.03278932	CS
26	-0.0126	-28.3146067416	0.0445	0.075	0.0178	51575	0.03399723	CS
52	-0.02784	-46.6019417476	0.05974	0.075	0.0178	41247	0.03868958	CS
156	-0.1725	-84.3933463796	0.2044	0.7374	0.0178	40821	0.22990714	CS
260	-0.17	-84.2000990589	0.2019	0.7374	0.0178	39120	0.22980904	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735338000	0.0319	0.0099	45.00	0.02975	0.0319	0.0265	11705
1735252020	0.022	-0.009	-29.03	0.0313	0.034	0.022	16000
1735078800	0.031	0	0.00	0.031	0.031	0.031	0
1734992400	0.031	0.001254	4.22	0.03189	0.0344	0.0297	56550
1734733200	0.029746	-0.000684	-2.25	0.0302	0.0337999	0.029746	128000
1734646800	0.03043	-0.00397	-11.54	0.035	0.035	0.03043	51617
1734560940	0.0344	0.00615	21.77	0.0308	0.0344	0.0308	42500
1734474540	0.02825	0	0.00	0.02825	0.02825	0.02825	0
1734388140	0.02825	0.00365	14.84	0.03427	0.03427	0.02825	13893
1734128700	0.0246	0	0.00	0.0246	0.0246	0.0246	0
1734042300	0.0246	0	0.00	0.0246	0.0246	0.0246	0
1733955900	0.0246	-0.00185	-6.99	0.0261	0.0261	0.0246	92500
1733869200	0.02645	-0.0001	-0.38	0.02645	0.02645	0.02645	3000
1733782800	0.02655	0.004418	19.96	0.018	0.028	0.018	32200
1733523900	0.022132	0	0.00	0.022132	0.022132	0.022132	0
1733437500	0.022132	0.002332	11.78	0.02	0.0254	0.02	104000
1733350980	0.0198	-0.002	-9.17	0.022	0.022	0.0178	206200
1733264700	0.0218	0.0011	5.31	0.025	0.025	0.0198	17766
1733178180	0.0207	-0.0038	-15.51	0.0254	0.0254	0.02015	14234
1732918200	0.0245	0.0045	22.50	0.02258	0.0245	0.02258	6039
1732746540	0.02	0	0.00	0.02	0.02	0.02	0
1732660140	0.02	-0.005	-20.00	0.024075	0.0279	0.02	435100
1732573200	0.025	0	0.00	0.025	0.025	0.025	0
1732314000	0.025	-0.0007	-2.72	0.023566	0.025	0.023566	16200
1732227900	0.0257	-0.000175	-0.68	0.0257	0.0257	0.0257	4530
1732141740	0.025875	-0.002825	-9.84	0.025875	0.025875	0.025875	315
1732054800	0.0287	-0.0003	-1.03	0.03	0.03	0.0287	40000
1731968640	0.029	0.0014	5.07	0.036	0.036	0.029	250600
1731709260	0.0276	-0.0017	-5.80	0.0263	0.0322	0.0263	25474
1731623160	0.0293	0	0.00	0.0293	0.0293	0.0293	0
1731536760	0.0293	0.0006	2.09	0.0287	0.0293	0.0287	4000
1731450480	0.0287	-0.0013	-4.33	0.029	0.029	0.0287	46000
1731363600	0.03	-0.0022	-6.83	0.0311	0.0311	0.02945	120425
1731104940	0.0322	0	0.00	0.0322	0.0322	0.0322	0
1731018540	0.0322	-0.0028	-8.00	0.0366	0.0366	0.03135	10406
1730931960	0.035	0	0.00	0.035	0.035	0.035	0
1730845560	0.035	0	0.00	0.035	0.035	0.035	0
1730759160	0.035	-0.0013	-3.58	0.035	0.035	0.035	2000
1730496420	0.0363	0.00315	9.50	0.0366	0.0366	0.0363	1169
1730409780	0.03315	0.00115	3.59	0.0322	0.0336	0.0322	136000
1730323500	0.032	-0.0045	-12.33	0.034855	0.034855	0.032	46500
1730237280	0.0365	0	0.00	0.0365	0.0365	0.0365	0
1730150880	0.0365	0	0.00	0.0365	0.0365	0.0365	1000
1729891500	0.0365	0.0007	1.96	0.0337	0.0365	0.0337	51000
1729805160	0.0358	0.0005	1.42	0.0322	0.0358	0.0322	121050
1729718940	0.0353	0.00279	8.58	0.033	0.0353	0.033	168000
1729632300	0.03251	-0.00749	-18.73	0.033	0.033	0.03251	112000
1729545600	0.04	0.0035	9.59	0.0429999	0.0429999	0.0332	65700
1729286400	0.0365	-0.0045	-10.98	0.037	0.037	0.03359	126550
1729200000	0.041	0.004	10.81	0.037	0.041	0.0356249	1337231
1729113960	0.037	0.0006	1.65	0.037	0.037	0.037	5000
1729027680	0.0364	-0.0008	-2.15	0.0346	0.03705	0.03368	124300
1728941100	0.0371999	0	0.00	0.0371999	0.0371999	0.0371999	0
1728681900	0.0371999	0.0032199	9.48	0.0371999	0.0371999	0.0371999	1500
1728595200	0.03398	0	0.00	0.03398	0.03398	0.03398	0
1728508800	0.03398	-0.00082	-2.36	0.0333	0.03398	0.0333	500
1728422580	0.0348	-0.0023	-6.20	0.0348	0.0348	0.0348	202
1728336000	0.0371	0.0037	11.08	0.034649	0.0371	0.033	24763
1728077160	0.0334	0	0.00	0.0334	0.0334	0.0334	0
1727990760	0.0334	0.0003	0.91	0.0334	0.0334	0.0334	2000
1727904540	0.0331	0	0.00	0.0331	0.0331	0.0331	0
1727818140	0.0331	-0.0044	-11.73	0.0331	0.0331	0.0331	10000
1727731380	0.0375	-0.0055	-12.79	0.0375	0.0375	0.0375	1500

First Helium (QB)

Smart for Life (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관