Flexpoint Sensor Systems Inc (PK)【FLXT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Flexpoint Sensor Systems Inc (PK) (FLXT)
Flexpoint Sensor Systems Inc (PK) (FLXT) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0003	14.2857142857	0.0021	0.0024	0.0018	76667	0.00213696	CS
4	4.5E-5	1.91082802548	0.002355	0.00294	0.0016	330533	0.00225694	CS
12	-0.000345	-12.5683060109	0.002745	0.0036	0.00105	407592	0.00219817	CS
26	-0.0006	-20	0.003	0.006	0.00105	317036	0.0029121	CS
52	-0.0017	-41.4634146341	0.0041	0.009	0.00105	250475	0.00395944	CS
156	-0.0574	-95.9866220736	0.0598	0.065	0.0007	195775	0.01320855	CS
260	-0.1066	-97.7981651376	0.109	0.149	0.0007	237948	0.03981677	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.0023999	0.0001	4.35	0.0023999	0.0023999	0.0023999	70000
1740694800	0.0023	0	0.00	0.0023	0.0023	0.0023	0
1740608400	0.0023	-0.0001	-4.17	0.0023	0.0023	0.0023	65000
1740522480	0.0023999	0.0005999	33.33	0.0023999	0.0023999	0.0023999	75000
1740435600	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1740176400	0.0018	-0.00034	-15.89	0.0021	0.0021	0.0018	90000
1740090480	0.00214	-0.00031	-12.65	0.00214	0.00214	0.00214	3420
1740003960	0.00245	0	0.00	0.0028999	0.0028999	0.002	132611
1739917740	0.00245	5.0E-5	2.08	0.00245	0.00245	0.00245	6000
1739572020	0.0023999	0.0006999	41.17	0.0028999	0.00294	0.0017	751068
1739485320	0.0017	-0.0011	-39.29	0.0025	0.0025	0.0017	396000
1739398920	0.0028	-0.0001	-3.45	0.0028999	0.0028999	0.00256	113214
1739312940	0.0028999	0	0.00	0.0028999	0.0028999	0.0028999	10000
1739226000	0.0028999	0.0002999	11.53	0.0028999	0.0028999	0.0028999	17333
1738967160	0.0026	-0.0002	-7.14	0.0028	0.0028	0.0026	140468
1738880400	0.0028	0.0002	7.69	0.0027	0.0028	0.0027	85180
1738794000	0.0026	0.0003	13.04	0.00242	0.0026	0.00235	1296221
1738708080	0.0023	0.0003	15.00	0.0025	0.0026	0.0023	125000
1738621740	0.002	0.0003	17.65	0.002355	0.0026	0.0016	1982008
1738362540	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1738276140	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1738189740	0.0017	-0.00044	-20.56	0.0023999	0.0023999	0.0017	160000
1738103280	0.00214	6.0E-5	2.88	0.0022	0.00235	0.00214	191318
1738016820	0.0020799	0.0004799	29.99	0.0020799	0.0022	0.0020799	26500
1737757440	0.0016	0.00055	52.38	0.002	0.0022	0.0016	274071
1737671220	0.00105	-0.00156	-59.77	0.002	0.002	0.00105	3193323
1737584640	0.00261	-9.0E-5	-3.33	0.00261	0.00261	0.00261	10000
1737498540	0.0027	0.0004	17.39	0.0023999	0.003	0.0023999	764654
1737152880	0.0023	-1.0E-5	-0.43	0.0023	0.0023	0.0023	2000
1737066120	0.00231	0	0.00	0.00231	0.00231	0.00231	0
1736979720	0.00231	-0.00019	-7.60	0.00231	0.00231	0.00231	12842
1736893200	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1736806800	0.0025	0.0002	8.70	0.0025	0.0025	0.0025	40000
1736547720	0.0023	0	0.00	0.0023	0.0023	0.0023	2000
1736375340	0.0023	-0.0002	-8.00	0.002405	0.002405	0.0022	255000
1736288760	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1736202360	0.0025	0.0002	8.70	0.0025	0.0025	0.0025	21000
1735942980	0.0023	0.0001	4.55	0.0023	0.0023	0.0023	5000
1735856700	0.0022	-0.0004	-15.38	0.0017	0.0022	0.0015	45000
1735683960	0.0026	0.000455	21.21	0.0023149	0.0026	0.0017	415750
1735597740	0.002145	-0.000455	-17.50	0.0018	0.0025	0.001555	745348
1735338000	0.0026	0.0006	30.00	0.002	0.0026	0.0016	221540
1735252020	0.002	-0.0002	-9.09	0.002	0.002	0.0016	511004
1735078800	0.0022	0	0.00	0.0022	0.0022	0.0022	0
1734992400	0.0022	-0.00045	-16.98	0.002	0.0022	0.002	126000
1734733200	0.00265	0.0003	12.77	0.002	0.00265	0.002	2242577
1734646800	0.00235	-0.00015	-6.00	0.002	0.00235	0.0018	126500
1734560940	0.0025	-0.0005	-16.67	0.0026	0.003	0.0018	1233223
1734474360	0.003	0.00024	8.70	0.003	0.003	0.0026	954000
1734388140	0.00276	-0.00024	-8.00	0.00276	0.00276	0.00276	12000
1734128940	0.003	-0.0002	-6.25	0.0033	0.0033	0.003	155000
1734042480	0.0032	-0.0003	-8.57	0.0031	0.0035	0.0031	130242
1733955900	0.0035	0.00065	22.81	0.003	0.0036	0.003	29640
1733869200	0.00285	0	0.00	0.00285	0.00285	0.00285	0
1733782800	0.00285	0.00035	14.00	0.0025	0.00285	0.002	355176
1733523600	0.0025	-0.0011	-30.56	0.002745	0.00315	0.0023999	1200012
1733437500	0.0036	0	0.00	0.0036	0.0036	0.0027	124928
1733350980	0.0036	-0.0003	-7.69	0.00345	0.0036	0.0027	380000
1733264700	0.0039	0.0001	2.63	0.0038	0.0039	0.0038	421278

Flexpoint Sensor Systems (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관