Invent Ventures Inc New (PK)【IDEA】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
Invent Ventures Inc New (PK) (IDEA)
Invent Ventures Inc New (PK) (IDEA) 과거

Invent Ventures Inc New (PK) (IDEA)

0.024

0.0095

(65.52%)

마감 22 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0.024	0	0	0	CS
4	0.008	50	0.016	0.024	0.0145	18033	0.01522089	CS
12	0.0128	114.285714286	0.0112	0.029	0.01	43042	0.01717269	CS
26	0.008	50	0.016	0.029	0.0081	30309	0.01584746	CS
52	0.004	20	0.02	0.029	0.0075	22411	0.01522651	CS
156	0.019	380	0.005	0.1989	0.0003	30113	0.03269865	CS
260	-0.025	-51.0204081633	0.049	0.1989	0.0003	26717	0.03524209	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737498540	0.024	0.0095	65.52	0.024	0.024	0.024	51890
1737152520	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1737066120	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736979720	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736893320	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736806920	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736547720	0.0145	-0.0015	-9.38	0.0145	0.0145	0.0145	35000
1736375340	0.016	0.0015	10.34	0.016	0.016	0.016	39400
1736288940	0.0145	0	0.00	0.0157	0.0157	0.0145	20000
1736202360	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1735943160	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1735856760	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1735683960	0.0145	-0.0015	-9.38	0.0145	0.0145	0.0145	1200
1735597740	0.016	0	0.00	0.016	0.016	0.016	11600
1735338420	0.016	0	0.00	0.016	0.016	0.016	0
1735252020	0.016	-0.0012	-6.98	0.016	0.016	0.016	1000
1735078800	0.0172	0	0.00	0.0172	0.0172	0.0172	0
1734992400	0.0172	0	0.00	0.0172	0.0172	0.0172	12000
1734733200	0.0172	0.0002	1.18	0.0172	0.0172	0.0172	5000
1734646800	0.017	-0.002	-10.53	0.017	0.017	0.017	717
1734560940	0.019	0.009	90.00	0.017	0.029	0.017	322540
1734474540	0.01	0	0.00	0.01	0.01	0.01	0
1734388140	0.01	0	0.00	0.01	0.01	0.01	45003
1734128880	0.01	0	0.00	0.01	0.01	0.01	0
1734042480	0.01	-0.0045	-31.03	0.01	0.01	0.01	1500
1733955780	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1733869380	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1733782980	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1733523780	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1733437380	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1733350980	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1733264580	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1733178180	0.0145	-0.0045	-23.68	0.0145	0.0145	0.0145	2000
1732919340	0.019	0	0.00	0.019	0.019	0.019	0
1732746540	0.019	0	0.00	0.019	0.019	0.019	0
1732660140	0.019	0.0041	27.52	0.019	0.019	0.019	2000
1732573440	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1732314240	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1732227840	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1732141440	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1732055040	0.0149	0	0.00	0.0149	0.0149	0.0149	0
1731968640	0.0149	-0.00205	-12.09	0.0149	0.0149	0.0149	510
1731709200	0.01695	0	0.00	0.01695	0.01695	0.01695	0
1731622800	0.01695	0	0.00	0.01695	0.01695	0.01695	0
1731536400	0.01695	0	0.00	0.01695	0.01695	0.01695	0
1731450000	0.01695	0	0.00	0.01695	0.01695	0.01695	0
1731363600	0.01695	-0.00305	-15.25	0.0112	0.0175	0.01	189195
1731100800	0.02	0	0.00	0.02	0.02	0.02	0
1731014400	0.02	0	0.00	0.02	0.02	0.02	0
1730928000	0.02	0	0.00	0.02	0.02	0.02	0
1730841600	0.02	0	0.00	0.02	0.02	0.02	0
1730755200	0.02	0	0.00	0.02	0.02	0.02	0
1730496000	0.02	0	0.00	0.02	0.02	0.02	0
1730409600	0.02	0	0.00	0.02	0.02	0.02	0
1730323200	0.02	0	0.00	0.02	0.02	0.02	0
1730236800	0.02	0	0.00	0.02	0.02	0.02	0
1730150400	0.02	0	0.00	0.02	0.02	0.02	0
1729891200	0.02	0	0.00	0.02	0.02	0.02	0
1729804800	0.02	0	0.00	0.02	0.02	0.02	0
1729718400	0.02	0	0.00	0.02	0.02	0.02	0
1729632000	0.02	0	0.00	0.02	0.02	0.02	0

Invent Ventures (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관