HealthLynked Corporation (QB)【HLYK】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
HealthLynked Corporation (QB) (HLYK)
HealthLynked Corporation (QB) (HLYK) 과거

HealthLynked Corporation (QB) (HLYK)

0.0702

-0.00015

(-0.21%)

마감 05 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01962	38.7900355872	0.05058	0.0875	0.041	468720	0.0655539	CS
4	0.0551	364.900662252	0.0151	0.0875	0.0151	443021	0.04608818	CS
12	0.0449	177.470355731	0.0253	0.0875	0.0113	329029	0.0346911	CS
26	-0.0078	-10	0.078	0.089	0.0031	213561	0.03780202	CS
52	0.0202	40.4	0.05	0.0981	0.0031	149347	0.04628741	CS
156	-0.1659	-70.2668360864	0.2361	0.251	0.0031	175066	0.08632799	CS
260	-0.0428	-37.8761061947	0.113	1.25	0.0031	274109	0.24347012	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738708080	0.0702	-0.00015	-0.21	0.07	0.0777999	0.07	188600
1738621740	0.07035	0.00285	4.22	0.0675	0.0875	0.065	978938
1738362000	0.0675	-0.001	-1.46	0.0714999	0.073	0.0625	155163
1738276080	0.0685	0.0147	27.32	0.0529	0.0714999	0.0480999	674566
1738189740	0.0538	0.00405	8.14	0.0451	0.0538	0.041	362879
1738103280	0.04975	-0.00765	-13.33	0.05058	0.0545	0.0455	172055
1738016820	0.0574	-0.0026	-4.33	0.06	0.0646999	0.0509999	227970
1737757440	0.06	-0.0022	-3.54	0.079	0.079	0.053	714457
1737671220	0.0622	0.0097	18.48	0.055	0.07	0.052	651182
1737584640	0.0525	0.0184	53.96	0.03655	0.055	0.0275	698323
1737498540	0.0341	0.0091	36.40	0.0229	0.0381	0.0229	867216
1737152880	0.025	-0.0002	-0.79	0.0205	0.025	0.0205	14449
1737066420	0.0252	-0.0002	-0.79	0.0205	0.0254	0.0205	9861
1736979720	0.0254	0	0.00	0.0254999	0.0254999	0.023	930
1736893380	0.0254	0.0069	37.30	0.0223	0.0254	0.021	75350
1736806800	0.0185	0.003	19.35	0.0258	0.0258	0.0185	78666
1736547720	0.0155	-0.0102	-39.69	0.02425	0.025825	0.015495	1004940
1736375340	0.0257	0.00715	38.54	0.01855	0.0259	0.01855	1082675
1736288940	0.01855	0.0015	8.80	0.0151	0.019	0.0151	204764
1736202360	0.01705	-0.001915	-10.10	0.018525	0.01875	0.01705	109884
1735942980	0.018965	0.000965	5.36	0.018	0.019	0.017	368207
1735856700	0.018	-0.00335	-15.69	0.0234	0.0234	0.0113	2098229
1735683960	0.02135	-0.00035	-1.61	0.0216	0.023	0.0194	97440
1735597740	0.0217	0.002	10.15	0.0199	0.02361	0.0199	46393
1735338000	0.0197	-0.00315	-13.79	0.0239	0.0239	0.019	267839
1735252020	0.02285	-0.0004	-1.72	0.0252	0.0252	0.0214	103754
1735078200	0.02325	0.0008	3.56	0.024	0.0251	0.0197	337789
1734992400	0.02245	0.0004	1.81	0.0211	0.024	0.016	458152
1734733200	0.02205	-0.0031	-12.33	0.0251	0.0252	0.02205	204148
1734646800	0.02515	5.0E-5	0.20	0.0251	0.02515	0.0251	83913
1734560940	0.0251	-0.0005	-1.95	0.0256	0.0275	0.0251	96756
1734474360	0.0256	0	0.00	0.02745	0.02745	0.02512	218515
1734388140	0.0256	-0.0037	-12.63	0.0293	0.0295	0.0252	604574
1734128940	0.0293	0	0.00	0.0293	0.0295	0.0293	134491
1734042480	0.0293	-0.000165	-0.56	0.0318	0.0318	0.0285	39000
1733955900	0.029465	-3.5E-5	-0.12	0.02825	0.03005	0.02825	169670
1733869200	0.0295	-0.00041	-1.37	0.02858	0.03	0.02825	182190
1733782800	0.02991	-9.0E-5	-0.30	0.0335	0.0335	0.029	99502
1733523600	0.03	0.00105	3.63	0.0299	0.031	0.028	154043
1733437500	0.02895	-0.00105	-3.50	0.028	0.03	0.028	80702
1733350980	0.03	-0.002775	-8.47	0.038	0.0388999	0.0278	494797
1733264700	0.032775	-0.001275	-3.74	0.03875	0.03875	0.032775	116100
1733178180	0.0340499	-0.00165	-4.62	0.0376	0.0376	0.0340499	6428
1732918200	0.0357	0.0082	29.82	0.028	0.03742	0.02775	260744
1732746540	0.0275	0.00018	0.66	0.02745	0.028	0.02745	150196
1732660140	0.02732	-0.00268	-8.93	0.03	0.03	0.02732	164958
1732573560	0.03	0.001305	4.55	0.03	0.03	0.0286	122793
1732314000	0.028695	-0.003705	-11.44	0.0325	0.0325	0.028695	40826
1732227900	0.0324	-0.0026	-7.43	0.03325	0.0370749	0.024	149476
1732141740	0.035	0.0069	24.56	0.0286	0.035	0.0276	150025
1732054800	0.0281	-0.0019	-6.33	0.03	0.03	0.0277	120200
1731968640	0.03	-0.0079	-20.84	0.03025	0.0304	0.0278	72827
1731709260	0.0379	0.0079	26.33	0.0283	0.0379	0.0262	521103
1731622800	0.03	0.001	3.45	0.029	0.038	0.029	280754
1731536760	0.029	0.00145	5.26	0.025	0.039	0.025	1384540
1731450480	0.02755	-0.00145	-5.00	0.0253	0.0289	0.0253	131244
1731363600	0.029	0.000275	0.96	0.0287	0.0388999	0.0271	503753
1731104400	0.028725	-0.006675	-18.86	0.032	0.0356	0.0252	188160
1731018540	0.0354	-0.0005	-1.39	0.0357149	0.0357149	0.0301	32200
1730931600	0.0359	0.0059	19.67	0.0325	0.0378	0.0320999	126957
1730845680	0.03	-0.0025	-7.69	0.0325	0.0325	0.0253	46246

HealthLynked (QB)

Lcl Emissions null

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관