HealthLynked Corporation (QB)【HLYK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
HealthLynked Corporation (QB) (HLYK)
HealthLynked Corporation (QB) (HLYK) 과거

HealthLynked Corporation (QB) (HLYK)

0.0799

0.00735

(10.13%)

마감 16 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0128	19.0760059613	0.0671	0.0828	0.0671	238118	0.0736241	CS
4	0.0594	289.756097561	0.0205	0.0875	0.0205	368612	0.06072364	CS
12	0.0474	145.846153846	0.0325	0.0875	0.0113	304961	0.03868134	CS
26	0.002	2.56739409499	0.0779	0.0875	0.0031	220061	0.03894442	CS
52	0.0259	47.962962963	0.054	0.0981	0.0031	152642	0.04725586	CS
156	-0.1541	-65.8547008547	0.234	0.251	0.0031	173768	0.08373341	CS
260	-0.0422	-34.5618345618	0.1221	1.25	0.0031	273871	0.24339053	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.0799	0.00735	10.13	0.075	0.0809	0.0701	181500
1739485320	0.07255	0.00125	1.75	0.07829	0.08	0.0701	63650
1739398920	0.0713	-0.0066	-8.47	0.078	0.0828	0.0713	506424
1739312940	0.0779	0.0032	4.28	0.0701	0.0795	0.07005	190623
1739226000	0.0747	0.0002	0.27	0.0672	0.07742	0.0672	268579
1738967160	0.0745	0	0.00	0.0671	0.0745	0.0671	161313
1738880400	0.0745	0.00798	12.00	0.07158	0.0748	0.06605	71742
1738794000	0.06652	-0.00368	-5.24	0.06882	0.0724	0.06652	35500
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

HealthLynked (QB)

Ammsci Newenrgy

AcomeA Prudent Capital C...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관