Freeze Tag Inc (PK)【FRZT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Freeze Tag Inc (PK) (FRZT)
Freeze Tag Inc (PK) (FRZT) 과거

Freeze Tag Inc (PK) (FRZT)

0.0079

0.002

(33.90%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0019	31.6666666667	0.006	0.0079	0.0059	8967	0.0059	CS
4	0.0019	31.6666666667	0.006	0.0079	0.0059	31403	0.00674966	CS
12	0.0009	12.8571428571	0.007	0.0089	0.0059	37622	0.0072136	CS
26	0.00075	10.4895104895	0.00715	0.0134	0.0055	65568	0.00777714	CS
52	-0.00475	-37.5494071146	0.01265	0.018	0.00504	48821	0.00864127	CS
156	-0.0171	-68.4	0.025	0.08	0.00504	55286	0.01544905	CS
260	-0.0046	-36.8	0.0125	0.08	0.00504	64984	0.02112474	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.0079	0.002	33.90	0.0079	0.0079	0.0079	62000
1744234020	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1744147620	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1744061220	0.0059	0	0.00	0.0059	0.0059	0.0059	750
1743802020	0.0059	0	0.00	0.0059	0.0059	0.0059	6150
1743715440	0.0059	-0.0001	-1.67	0.006	0.006	0.0059	20000
1743629040	0.006	-0.0006	-9.09	0.006	0.006	0.006	50000
1743542580	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1743456180	0.0066	-0.0004	-5.71	0.0066	0.0066	0.0066	2000
1743197340	0.007	0	0.00	0.007	0.007	0.007	0
1743110940	0.007	0	0.00	0.007	0.007	0.007	0
1743024540	0.007	0.000525	8.11	0.007	0.007	0.007	50000
1742937600	0.006475	0	0.00	0.006475	0.006475	0.006475	0
1742851200	0.006475	-0.000625	-8.80	0.006	0.006475	0.006	23213
1742592360	0.0071	0	0.00	0.0071	0.0071	0.0071	0
1742505960	0.0071	0.0011	18.33	0.006	0.0071	0.006	159889
1742419800	0.006	0	0.00	0.006	0.006	0.006	0
1742333400	0.006	0	0.00	0.006	0.006	0.006	0
1742246400	0.006	-0.0028	-31.82	0.006	0.006	0.006	2025
1741987200	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1741900800	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1741814400	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1741728000	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1741641600	0.0088	0.00112	14.58	0.0088	0.0088	0.0088	2700
1741386540	0.00768	0	0.00	0.00768	0.00768	0.00768	0
1741300140	0.00768	0.00178	30.17	0.00768	0.00768	0.00768	3000
1741213440	0.0059	-0.0018	-23.38	0.0059	0.0059	0.0059	150
1741126860	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1741040460	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1740781260	0.0077	0.0018	30.51	0.0059	0.0077	0.0059	2100
1740695340	0.0059	0	0.00	0.0059	0.0059	0.0059	40000
1740608400	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1740522000	0.0059	0	0.00	0.0059	0.0059	0.0059	0
1740435600	0.0059	-0.003	-33.71	0.0059	0.0059	0.0059	150
1740176820	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1740090420	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1740004020	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1739917620	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1739572020	0.0089	0.0015	20.27	0.008	0.0089	0.0074	30000
1739485320	0.0074	0	0.00	0.0074	0.0074	0.0074	0
1739398920	0.0074	0.0007	10.45	0.0066	0.0074	0.0066	149450
1739312940	0.0067	0.0001	1.52	0.0067	0.0067	0.0067	20000
1739226000	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1738966800	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1738880400	0.0066	-0.000905	-12.06	0.0066	0.0066	0.0066	400
1738794480	0.007505	0	0.00	0.007505	0.007505	0.007505	0
1738708080	0.007505	3.5E-5	0.47	0.007505	0.007505	0.007505	40000
1738621200	0.00747	0	0.00	0.00747	0.00747	0.00747	0
1738362000	0.00747	-0.00027	-3.49	0.00747	0.00747	0.00747	10000
1738276080	0.00774	0	0.00	0.00774	0.00774	0.00774	0
1738189680	0.00774	0	0.00	0.00774	0.00774	0.00774	0
1738103280	0.00774	-0.00116	-13.03	0.0071	0.00774	0.0071	887
1738016820	0.0089	0.0009	11.25	0.0089	0.0089	0.0089	15053
1737757620	0.008	0	0.00	0.008	0.008	0.008	0
1737671220	0.008	0.0014	21.21	0.007	0.00885	0.0066	213459
1737584880	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1737498480	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1737152880	0.0066	-0.0022	-25.00	0.007	0.00885	0.0066	136800
1737066120	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1736979720	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1736893320	0.0088	0	0.00	0.0088	0.0088	0.0088	0
1736806920	0.0088	0	0.00	0.0088	0.0088	0.0088	0

Freeze Tag (PK)

Mckesson Europe

Nilam Resources (CE)

Powershares Us Hy Fall A...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관