GB Sciences Inc (CE)【GBLX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
GB Sciences Inc (CE) (GBLX)
GB Sciences Inc (CE) (GBLX) 과거

GB Sciences Inc (CE) (GBLX)

0.0003

0.00

(0.00%)

마감 09 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0001	50	0.0002	0.0004	0.0002	25672	0.00030368	CS
4	0.0001	50	0.0002	0.0009	0.0002	23009	0.00047337	CS
12	-0.0037	-92.5	0.004	0.005	0.0002	110253	0.00372436	CS
26	-0.0066	-95.652173913	0.0069	0.0083	1.0E-6	163681	0.00335911	CS
52	-0.0062	-95.3846153846	0.0065	0.0135	1.0E-6	125927	0.00514163	CS
156	-0.0337	-99.1176470588	0.034	0.035	1.0E-6	139827	0.01269212	CS
260	-0.0317	-99.0625	0.032	0.1325	1.0E-6	271458	0.0372209	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744147740	0.0002999	0	0.00	0.0002999	0.0002999	0.0002999	2000
1744061220	0.0002999	0	0.00	0.0002	0.0004	0.0002	41928
1743802020	0.0002999	-0.0001	-25.00	0.0002	0.0002999	0.0002	53202
1743715440	0.0004	0.0001001	33.38	0.0004	0.0004	0.0002999	3776
1743629040	0.0002999	0	0.00	0.0002	0.0002999	0.0002	3780
1743542580	0.0002999	0	0.00	0.0002999	0.0002999	0.0002999	0
1743456180	0.0002999	-0.0001	-25.00	0.0002999	0.0002999	0.0002999	1500
1743197340	0.0004	0.0001001	33.38	0.0002	0.0004	0.0002	3431
1743110880	0.0002999	0	0.00	0.0002999	0.0002999	0.0002999	52000
1743024540	0.0002999	0	0.00	0.0002999	0.0002999	0.0002999	500
1742938140	0.0002999	-0.0002	-40.00	0.0002999	0.0002999	0.0002999	2700
1742851200	0.0005	0	0.00	0.0005	0.0005	0.0005	10802
1742592540	0.0005	-0.0002	-28.57	0.0005	0.0005	0.0005	13289
1742505960	0.0007	0.0002	40.00	0.0005999	0.0007	0.0005999	12397
1742419800	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1742333400	0.0005	0	0.00	0.0005	0.0005	0.0005	0
1742246400	0.0005	-0.0004	-44.44	0.0008	0.0008	0.0005	153900
1741987680	0.0009	0.0001	12.50	0.0009	0.0009	0.0008	2050
1741901340	0.0008	0	0.00	0.0008	0.0008	0.0008	53356
1741814940	0.0008	0.0001	14.29	0.0007	0.0008	0.0007	3950
1741728480	0.0007	-0.0003	-30.00	0.0002	0.0007	0.0002	1603
1741641600	0.001	0.0005	100.00	0.0002	0.0025	0.0002	170950
1741386000	0.0005	0.0001	25.00	0.0005	0.0005	0.0005	2027
1741300140	0.0004	0.0001001	33.38	0.0004	0.0004	0.0004	5000
1741213440	0.0002999	0	0.00	0.0002	0.0002999	0.0002	13581
1741126800	0.0002999	-0.0022	-88.00	0.0002999	0.0002999	0.0002999	2406
1741040760	0.0025	0.002	400.00	0.0005	0.0025	0.0005	3531
1740781260	0.0005	0	0.00	0.0005	0.0005	0.0005	13850
1740695340	0.0005	0	0.00	0.0005	0.0005	0.0005	13100
1740608400	0.0005	0.0001	25.00	0.0005	0.0005999	0.0005	3920
1740522480	0.0004	-0.0033	-89.19	0.0037	0.0037	0.0002	317471
1740435600	0.0037	0	0.00	0.0037	0.0049	0.0037	1547523
1740176400	0.0037	0	0.00	0.0037	0.0037	0.0037	5500
1740090480	0.0037	0	0.00	0.0037	0.0037	0.0037	26441
1740003960	0.0037	0	0.00	0.0037	0.0037	0.0037	75735
1739917740	0.0037	0	0.00	0.0037	0.0037	0.0037	8388
1739572020	0.0037	-0.00075	-16.85	0.0031	0.0049	0.0031	12107
1739485320	0.00445	-0.00035	-7.29	0.004	0.00445	0.004	27524
1739398920	0.0047999	0.0015999	50.00	0.0028	0.0047999	0.0028	127302
1739312940	0.0032	-0.0005	-13.51	0.001	0.0032	0.001	55834
1739226000	0.0037	-0.0005	-11.90	0.0025	0.0043	0.0025	30279
1738967160	0.0042	-0.0007	-14.29	0.0036	0.0049	0.0036	156978
1738880400	0.0049	0.0012	32.43	0.0037	0.0049	0.0036	386182
1738794000	0.0037	-0.00015	-3.90	0.0047	0.0047	0.0037	280949
1738708080	0.00385	0.00015	4.05	0.0037	0.00385	0.0037	40911
1738621740	0.0037	-0.0003	-7.50	0.0035	0.005	0.0031	60965
1738362000	0.004	0	0.00	0.0026	0.0045	0.0026	155572
1738276080	0.004	0	0.00	0.004	0.004	0.004	21726
1738189740	0.004	-0.0005	-11.11	0.004	0.004	0.004	8066
1738103280	0.0045	0.0005	12.50	0.0045	0.0045	0.004	6830
1738016820	0.004	-0.0005	-11.11	0.0035	0.005	0.0035	186946
1737757440	0.0045	0.0005	12.50	0.001	0.005	0.001	181500
1737671220	0.004	0	0.00	0.004	0.0045	0.004	10736
1737584640	0.004	-0.00095	-19.19	0.00495	0.00495	0.004	5064
1737498540	0.00495	-5.0E-5	-1.00	0.005	0.005	0.004	15603
1737152880	0.005	0.0005	11.11	0.0045	0.005	0.0036	1433725
1737066420	0.0045	-0.0002	-4.26	0.0045	0.0045	0.0045	700
1736979720	0.0047	0.00045	10.59	0.0045	0.005	0.0045	343776
1736893380	0.00425	0.00025	6.25	0.004	0.00425	0.004	1326
1736806800	0.004	0	0.00	0.0035	0.0045	0.0035	35585
1736547720	0.004	0.0004	11.11	0.0035	0.004	0.0035	67419

GB Sciences (CE)

Adara Acquisition

XORTX Therapeutics

UniLend Finance Token

INTESA SANPAOLO

BlackRock Asset Manageme...

International Finance

Hospital Mater Dei S.A ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관