Halberd Corp (PK)【HALB】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Halberd Corp (PK) (HALB)

0.004

0.00

(0.00%)

마감 21 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0007	21.2121212121	0.0033	0.004	0.0026	423347	0.003657	CS
4	0.0002	5.26315789474	0.0038	0.0046	0.00235	605812	0.00401878	CS
12	-0.0032	-44.4444444444	0.0072	0.0073	0.00235	913574	0.00491208	CS
26	-0.0048	-54.5454545455	0.0088	0.0115	0.00235	1010602	0.0067373	CS
52	-0.0024	-37.5	0.0064	0.0121	0.00235	1156948	0.00727729	CS
156	-0.0197	-83.1223628692	0.0237	0.0387	0.00235	1380981	0.01308497	CS
260	0.0031	344.444444444	0.0009	0.109	0.0004	4561915	0.0286836	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732141740	0.004	0.0001	2.56	0.00385	0.004	0.0038	356812
1732054800	0.0039	0.0001	2.63	0.0038	0.0039	0.00338	275000
1731968640	0.0038	0.0005	15.15	0.0026	0.0039	0.0026	573615
1731709260	0.0033	-0.0006	-15.38	0.0039	0.0039	0.0028999	821161
1731622800	0.0039	0	0.00	0.0033	0.0039	0.0033	90146
1731536760	0.0039	-0.0001	-2.50	0.0041	0.0041	0.00359	121655
1731450480	0.004	0.00015	3.90	0.004	0.004	0.0031	1778652
1731363600	0.00385	-0.00015	-3.75	0.0032	0.004	0.0032	1374640
1731104400	0.004	-6.0E-5	-1.48	0.0037	0.0044	0.00235	3748044
1731018540	0.00406	-0.00044	-9.78	0.0045	0.0045	0.0037	392460
1730931600	0.0045	0.00038	9.22	0.0042	0.0045	0.004	153911
1730845680	0.00412	-0.00028	-6.36	0.0042	0.0042	0.004	72805
1730759160	0.0044	-0.0001	-2.22	0.0043	0.0044	0.004	115090
1730496420	0.0045	0	0.00	0.0045	0.0045	0.004	258000
1730409780	0.0045	0	0.00	0.0045	0.0045	0.004	714382
1730323500	0.0045	0.0001	2.27	0.0043	0.0045	0.0043	335700
1730237280	0.0044	0.0001	2.33	0.0043	0.0046	0.0043	382191
1730150880	0.0043	-0.0001	-2.27	0.0042	0.0044	0.004	110257
1729891500	0.0044	0	0.00	0.0042	0.0044	0.004	129407
1729805160	0.0044	0	0.00	0.0038	0.0044	0.0038	312310
1729718940	0.0044	0	0.00	0.0041	0.0044	0.0038	43572
1729632300	0.0044	-0.0002	-4.35	0.0046	0.0046	0.004	216160
1729545600	0.0046	0	0.00	0.0043	0.0046	0.0039	551700
1729286400	0.0046	0.0001	2.22	0.0045	0.0046	0.004	542790
1729200000	0.0045	0.00025	5.88	0.0045	0.0045	0.004	528468
1729113960	0.00425	5.0E-5	1.19	0.0038	0.0045	0.0038	969471
1729027680	0.0042	-0.0004	-8.70	0.0045	0.0045	0.0038	534408
1728941220	0.0046	0.0003	6.98	0.0043	0.0046	0.0041	249600
1728681900	0.0043	0.0005	13.16	0.00405	0.0043	0.004	56950
1728595560	0.0038	-0.0002	-5.00	0.0039	0.0043	0.00374	2139136
1728508800	0.004	-0.0004	-9.09	0.00395	0.0043	0.0036	164258
1728422580	0.0044	0	0.00	0.0044	0.0044	0.0036	809000
1728336000	0.0044	-0.0002	-4.35	0.0038	0.0046	0.0038	1672006
1728077220	0.0046	-0.0003	-6.12	0.0042	0.0047	0.0042	4109943
1727990760	0.0049	-0.00035	-6.67	0.0055	0.0055	0.0042	2028996
1727904000	0.00525	0.00025	5.00	0.005	0.0056	0.0041	2194365
1727818140	0.005	-0.0001	-1.96	0.00475	0.0051	0.0045	704906
1727731380	0.0051	0.0001	2.00	0.004775	0.00549	0.0045	1488739
1727472000	0.005	0	0.00	0.0047	0.00615	0.0046	1765996
1727386200	0.005	0	0.00	0.005	0.0052	0.0046	1234214
1727299200	0.005	-0.0007	-12.28	0.0052	0.0059	0.0045	2429324
1727212800	0.0057	0	0.00	0.0063	0.0063	0.0045	212793
1727126940	0.0057	0.0002	3.64	0.0055	0.0063	0.00508	110660
1726867200	0.0055	0.0003	5.77	0.00485	0.0055	0.0045	445261
1726781220	0.0052	-0.0001	-1.89	0.00515	0.0053	0.0042	518148
1726694460	0.0053	0.0002	3.92	0.005	0.0057	0.00488	1505037
1726608240	0.0051	-0.0011	-17.74	0.00565	0.0059	0.0047	1388050
1726521720	0.0062	0.00035	5.98	0.0063	0.0063	0.0054	849020
1726262940	0.00585	-0.00015	-2.50	0.0055	0.0063	0.0054	2796823
1726176540	0.006	-0.0003	-4.76	0.006	0.0063	0.0044	464394
1726090140	0.0063	0.0004	6.78	0.0065	0.0065	0.0057	574232
1726003500	0.0059	-0.00074	-11.14	0.00608	0.0068	0.0056	532248
1725917160	0.00664	0.00144	27.69	0.0068	0.007	0.00582	700117
1725658020	0.0052	-0.0003	-5.45	0.007	0.007	0.004775	2615159
1725571440	0.0055	-0.0007	-11.29	0.0064	0.007	0.0055	837172
1725485040	0.0062	-0.0003	-4.62	0.007	0.007	0.006	1315800
1725398880	0.0065	-0.0005	-7.14	0.007	0.007	0.0064	395757
1725053340	0.007	0	0.00	0.006775	0.007	0.0065	345300
1724966400	0.007	0	0.00	0.0072	0.0073	0.006	1744637
1724880360	0.007	0.0002	2.94	0.007	0.0072	0.00676	1497039
1724794080	0.0068	0	0.00	0.0063	0.007	0.0063	768859
1724707740	0.0068	0.0001	1.49	0.0067	0.007	0.0063	371230
1724448480	0.0067	0.0002	3.08	0.006	0.0068	0.006	140675
1724362140	0.0065	-0.0002	-2.99	0.008	0.008	0.0064	299694
1724275380	0.0067	-0.0005	-6.94	0.006	0.0072	0.006	356300

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관