High Wire Networks Inc (QB)【HWNI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
High Wire Networks Inc (QB) (HWNI)
High Wire Networks Inc (QB) (HWNI) 과거

High Wire Networks Inc (QB) (HWNI)

0.01675

-0.0007

(-4.01%)

마감 13 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.006	-26.3736263736	0.02275	0.02275	0.01675	84981	0.01807737	CS
4	-0.00025	-1.47058823529	0.017	0.0401	0.0152	201400	0.02897518	CS
12	-0.01975	-54.1095890411	0.0365	0.0454	0.0145	208386	0.02459704	CS
26	-0.02515	-60.0238663484	0.0419	0.0849	0.0145	193263	0.03366881	CS
52	-0.04125	-71.1206896552	0.058	0.0849	0.0145	161704	0.03818929	CS
156	-0.16325	-90.6944444444	0.18	0.1805	0.0145	183567	0.08221019	CS
260	-0.20325	-92.3863636364	0.22	0.25	0.0145	197975	0.09913143	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.01675	-0.0007	-4.01	0.0176	0.0199	0.01675	262562
1744320120	0.01745	0.00015	0.87	0.0178	0.0178	0.01737	157056
1744234140	0.0173	-0.00083	-4.58	0.01835	0.01835	0.0173	53745
1744147740	0.01813	-0.00099	-5.18	0.01934	0.02	0.0178	100250
1744061220	0.01912	-0.00358	-15.77	0.02232	0.02232	0.0189	109290
1743802020	0.0227	-0.0022	-8.84	0.02275	0.02275	0.021	4562
1743715440	0.0248999	-0.00375	-13.09	0.02865	0.02865	0.023	330985
1743629040	0.02865	-0.0033	-10.33	0.0308	0.032	0.0267	65698
1743542640	0.03195	-0.00305	-8.71	0.033	0.033	0.0315	65822
1743456180	0.035	-0.0015	-4.11	0.0316	0.0357499	0.0316	22154
1743197340	0.0365	0	0.00	0.0365	0.0365	0.0365	25000
1743110880	0.0365	-0.0035	-8.75	0.03965	0.0400999	0.0365	52437
1743024540	0.04	0.0006	1.52	0.04	0.04	0.0394	122850
1742938140	0.0394	0.0033	9.14	0.038	0.04	0.038	173912
1742851200	0.0361	0.0035001	10.74	0.0325999	0.04	0.0258	707670
1742592540	0.0325999	0.0026999	9.03	0.025	0.04	0.025	515548
1742505960	0.0299	0.0006	2.05	0.03	0.03	0.022	291539
1742419200	0.0293	0.00609	26.24	0.0233	0.03	0.02	502867
1742333400	0.02321	0.00541	30.39	0.0182	0.02321	0.0179	501228
1742246400	0.0178	0.0001	0.56	0.0179	0.0179	0.01776	86000
1741987680	0.0177	0.000115	0.65	0.017	0.017955	0.0152	139394
1741901340	0.017585	0.001085	6.58	0.0152	0.017585	0.0152	209163
1741814940	0.0165	-0.0003	-1.79	0.0166	0.0166	0.01485	406348
1741728480	0.0168	-0.0001	-0.59	0.016965	0.016965	0.0166	72602
1741641600	0.0168999	0.0001399	0.83	0.0172	0.0172	0.0168	26794
1741386000	0.01676	6.0E-5	0.36	0.01672	0.0168	0.0166	54301
1741300140	0.0167	-6.0E-5	-0.36	0.0166	0.0167	0.0166	14902
1741213440	0.01676	-0.00048	-2.78	0.017	0.017	0.01676	35000
1741126800	0.0172399	-0.00026	-1.49	0.01725	0.0175	0.0172399	22184
1741040760	0.0175	5.0E-5	0.29	0.0172	0.0175	0.017	47600
1740781260	0.01745	-0.00085	-4.64	0.01745	0.0178749	0.0166	152062
1740695340	0.0183	0.00121	7.08	0.018	0.02	0.018	402014
1740608400	0.01709	-0.00512	-23.05	0.0226	0.023	0.0148	451903
1740522480	0.02221	-0.00039	-1.73	0.0223	0.0223	0.022	105000
1740435600	0.0226	-0.0044	-16.30	0.0245	0.027	0.0197	200691
1740176400	0.027	0.001	3.85	0.026	0.02749	0.026	86500
1740090480	0.026	0.0015	6.12	0.02524	0.026	0.02524	25000
1740003960	0.0245	0.0025	11.36	0.022	0.026	0.0171	938742
1739917740	0.022	-0.0037	-14.40	0.0257	0.0257	0.0199	906176
1739572020	0.0257	-0.0017	-6.20	0.026	0.026	0.0257	59182
1739485320	0.0274	-0.0016	-5.52	0.02824	0.02824	0.0274	14000
1739398920	0.029	-0.0007	-2.36	0.03	0.03	0.029	65050
1739312940	0.0297	-0.00254	-7.88	0.031	0.031	0.0297	57600
1739226000	0.03224	0.0009	2.87	0.03109	0.03225	0.03074	111901
1738967160	0.03134	0.00754	31.68	0.023	0.03135	0.023	303073
1738880400	0.0238	0.00615	34.84	0.018	0.0238	0.018	171110
1738794000	0.01765	-0.00185	-9.49	0.017	0.0195	0.017	44625
1738708080	0.0195	0.0025	14.71	0.0165	0.0214	0.0161	81536
1738621740	0.017	-0.0023	-11.92	0.02	0.02	0.016	62649
1738362000	0.0193	0.0023	13.53	0.01764	0.0238	0.0173	192458
1738276080	0.017	-0.0001	-0.58	0.0175	0.0185	0.0145	116626
1738189740	0.0171	-0.007825	-31.39	0.022	0.023365	0.0167	858798
1738103280	0.024925	-0.000975	-3.76	0.02395	0.024925	0.02395	60200
1738016820	0.0259	0.0004001	1.57	0.0259	0.0259	0.0216	79001
1737757440	0.0254999	0.0014999	6.25	0.024	0.0254999	0.024	114530
1737671220	0.024	-0.00065	-2.64	0.024	0.024	0.0216	198350
1737584640	0.0246499	-0.00051	-2.03	0.0235	0.0246499	0.0235	26400
1737498540	0.0251599	-0.00434	-14.71	0.02738	0.0275	0.021	283788
1737152880	0.0295	-0.0083	-21.96	0.0365	0.0454	0.0233	1000525
1737066420	0.0378	0.0013	3.56	0.03625	0.0451	0.036	122233
1736979720	0.0365	0.0066	22.07	0.03	0.0365	0.029125	480220
1736893380	0.0299	-0.0005	-1.64	0.03155	0.03155	0.0292	314115
1736806800	0.0304	-0.0094	-23.62	0.0382	0.0382	0.02925	701889

High Wire Networks (QB)

Accord Financial

Societe Generale Effekten

Optegra Ventures

BNP Paribas Issuance

Societe Generale Effekten

INTESA SANPAOLO

QED Connect (PK)

Resolute Topco (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관