Glow LifeTech Corporation (PK)【GLWLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Glow LifeTech Corporation (PK) (GLWLF)
Glow LifeTech Corporation (PK) (GLWLF) 과거

Glow LifeTech Corporation (PK) (GLWLF)

0.0529

0.00

(0.00%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00485	-8.39826839827	0.05775	0.058	0.0529	30800	0.05413636	CS
4	-0.0018	-3.29067641682	0.0547	0.0789	0.0492	43545	0.05394436	CS
12	0.0069	15	0.046	0.0789	0.039	42070	0.04937045	CS
26	-0.0224	-29.7476759628	0.0753	0.0789	0.03465	37033	0.04895624	CS
52	0.03265	161.234567901	0.02025	0.0825	0.02025	33054	0.049139	CS
156	-0.024	-31.2093628088	0.0769	0.1158	0.02025	26952	0.04882879	CS
260	-0.2865	-84.4136711844	0.3394	0.38395	0.02025	22218	0.05813744	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.0529	-0.0021	-3.82	0.055	0.055	0.0529	68000
1740694800	0.055	0	0.00	0.055	0.055	0.055	0
1740608400	0.055	-0.003	-5.17	0.055	0.055	0.055	3400
1740522000	0.058	0	0.00	0.058	0.058	0.058	0
1740435600	0.058	-0.002	-3.33	0.05775	0.058	0.05775	21000
1740176400	0.06	0.00215	3.72	0.0599	0.06	0.0599	15100
1740090480	0.05785	-0.00015	-0.26	0.05785	0.05785	0.05785	2000
1740003960	0.058	-0.0025	-4.13	0.059	0.059	0.058	16000
1739917320	0.0605	0	0.00	0.0605	0.0605	0.0605	0
1739571720	0.0605	0	0.00	0.0605	0.0605	0.0605	0
1739485320	0.0605	0.0104	20.76	0.0573	0.0789	0.0519	115000
1739398920	0.0501	-0.0012	-2.34	0.05	0.0539	0.05	128000
1739312400	0.0513	0	0.00	0.0513	0.0513	0.0513	0
1739226000	0.0513	0.0003001	0.59	0.0509999	0.0531	0.0505	37500
1738966800	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1738880400	0.0509999	0	0.00	0.0509999	0.0509999	0.0509999	0
1738794000	0.0509999	0.0017999	3.66	0.0509999	0.0509999	0.0509999	1000
1738708140	0.0492	0	0.00	0.0492	0.0492	0.0492	0
1738621740	0.0492	-0.0038	-7.17	0.0547	0.0568	0.0492	72000
1738362000	0.053	0.005	10.42	0.053	0.053	0.053	2000
1738276140	0.048	0	0.00	0.048	0.048	0.048	0
1738189740	0.048	0.006	14.29	0.048	0.048	0.046	11500
1738103220	0.042	0	0.00	0.042	0.042	0.042	0
1738016820	0.042	-0.0045	-9.68	0.0427	0.0429999	0.042	166000
1737757440	0.0465	-0.00255	-5.20	0.04515	0.0475	0.04515	15000
1737671340	0.04905	0	0.00	0.04905	0.04905	0.04905	0
1737584940	0.04905	0	0.00	0.04905	0.04905	0.04905	0
1737498540	0.04905	-0.00055	-1.11	0.04905	0.04905	0.04905	1500
1737152880	0.0496	-0.0003	-0.60	0.0496	0.0496	0.0496	5000
1737066180	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1736979780	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1736893380	0.0499	0.0079	18.81	0.0499	0.0499	0.0499	10000
1736806920	0.042	0	0.00	0.042	0.042	0.042	0
1736547720	0.042	-0.007	-14.29	0.0441	0.0441	0.042	10500
1736375340	0.049	0	0.00	0.049	0.049	0.049	0
1736288940	0.049	0.0008	1.66	0.046	0.049	0.046	22200
1736202360	0.0482	0.0014	2.99	0.0482	0.0482	0.0482	800
1735942980	0.0468	-0.0065	-12.20	0.052	0.052	0.0468	21100
1735856700	0.0533	0.0047	9.67	0.047	0.0533	0.047	101900
1735684140	0.0486	0	0.00	0.0486	0.0486	0.0486	0
1735597740	0.0486	0.0023	4.97	0.0462	0.0486	0.0441	30500
1735337400	0.0463	0	0.00	0.0463	0.0463	0.0463	0
1735251000	0.0463	0	0.00	0.0463	0.0463	0.0463	0
1735078200	0.0463	0.0035	8.18	0.0463	0.0463	0.0463	50000
1734992400	0.0428	-0.0012	-2.73	0.0428	0.0428	0.0428	700
1734733200	0.044	0.002	4.76	0.044	0.044	0.044	2600
1734647340	0.042	0	0.00	0.042	0.042	0.042	0
1734560940	0.042	-0.001	-2.33	0.0429999	0.0429999	0.042	27000
1734474360	0.0429999	-0.0037	-7.92	0.0429999	0.0429999	0.0429999	2000
1734388140	0.0467	-0.0033	-6.60	0.05	0.0547	0.0467	144000
1734128940	0.05	0.0075	17.65	0.0415	0.05	0.039	204000
1734042480	0.0425	-0.0035	-7.61	0.0433	0.0433	0.0425	70000
1733955900	0.046	0.0018	4.07	0.046	0.046	0.046	11000
1733869200	0.0442	0	0.00	0.0442	0.0442	0.0442	0
1733782800	0.0442	0	0.00	0.0442	0.0442	0.0442	0
1733523600	0.0442	0.0094	27.01	0.0442	0.0442	0.0442	15000
1733409000	0.0348	0	0.00	0.0348	0.0348	0.0348	0
1733322600	0.0348	0	0.00	0.0348	0.0348	0.0348	0
1733236200	0.0348	0	0.00	0.0348	0.0348	0.0348	0

Glow LifeTech (PK)

Intercontinental Gold an... (CE)

Chipotle Mexi Grill Dl 01

White Rock Minerals

Werner Enterprises

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관