Ianthus Capital Holdings Inc (QB)【ITHUF】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
Ianthus Capital Holdings Inc (QB) (ITHUF)
Ianthus Capital Holdings Inc (QB) (ITHUF) 과거

Ianthus Capital Holdings Inc (QB) (ITHUF)

0.007175

-0.00002

(-0.35%)

마감 01 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.000121	1.71533881486	0.007054	0.0091	0.0063	187664	0.00788392	CS
4	0.001675	30.4545454545	0.0055	0.0091	0.0055	253653	0.00697757	CS
12	0.003675	105	0.0035	0.0091	0.0034	350899	0.00605287	CS
26	-0.007725	-51.8456375839	0.0149	0.01505	0.0031	306458	0.00695573	CS
52	-0.012025	-62.6302083333	0.0192	0.0269	0.0031	210140	0.00993334	CS
156	-0.122825	-94.4807692308	0.13	0.165	0.0031	216766	0.02537107	CS
260	-0.775325	-99.0830670927	0.7825	0.895	0.0031	393424	0.17424185	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.007175	-2.5E-5	-0.35	0.0077	0.007725	0.0063	539845
1740695340	0.0072	-0.0006	-7.69	0.00778	0.0082	0.00666	105565
1740608400	0.0078	-0.0013	-14.29	0.0073	0.0091	0.0063	658534
1740522480	0.0091	0.0018	24.66	0.0072	0.0091	0.007	132081
1740435600	0.0073	0.0003	4.29	0.0066	0.00735	0.0066	13625
1740176400	0.007	0.0001	1.45	0.007054	0.0075	0.0066	28515
1740090480	0.0069	0.0001	1.47	0.0071	0.0073	0.0066	268696
1740003960	0.0068	0.0002	3.03	0.00805	0.0082	0.0066	53438
1739917740	0.0066	-0.0007	-9.59	0.0066	0.0091	0.0066	295620
1739572020	0.0073	0.0005	7.35	0.006985	0.0087	0.0066	253718
1739485320	0.0068	-0.0005	-6.85	0.0066	0.0078	0.0066	125353
1739398920	0.0073	-0.0001	-1.35	0.0066	0.00777	0.0066	43303
1739312940	0.0074	0.0007	10.45	0.0067	0.00775	0.0067	39862
1739226000	0.0067	2.5E-5	0.37	0.0067	0.0067	0.0066	2307956
1738967160	0.006675	2.5E-5	0.38	0.0062	0.0067	0.0062	67307
1738880400	0.00665	-5.0E-5	-0.75	0.00666	0.0067	0.0066	224195
1738794000	0.0067	0.0001	1.52	0.00645	0.0067	0.00645	39514
1738708080	0.0066	0.0003	4.76	0.0066	0.0066	0.0062	56445
1738621740	0.0063	-0.00135	-17.65	0.007	0.0077	0.006235	76460
1738362000	0.00765	0.00065	9.29	0.0055	0.0083	0.0055	29229
1738276080	0.007	5.0E-5	0.72	0.00716	0.0085	0.0055	244536
1738189740	0.00695	0.00055	8.59	0.0064	0.0083	0.0062	296491
1738103280	0.0064	-0.00035	-5.19	0.00734	0.0078	0.0064	994810
1738016820	0.00675	0.00025	3.85	0.00716	0.0078	0.0065	179117
1737757440	0.0065	-0.0004	-5.80	0.00598	0.007075	0.00585	1616791
1737671220	0.0069	0.00145	26.61	0.0064	0.00695	0.0049	81968
1737584640	0.00545	-0.00075	-12.10	0.00586	0.0064	0.00545	627250
1737498540	0.0062	0.0008251	15.35	0.00558	0.0065	0.0049	137229
1737152880	0.0053749	-0.001125	-17.31	0.0037	0.0066	0.0035	1042188
1737066420	0.0065	0.0007001	12.07	0.0044	0.0066	0.004	159077
1736979720	0.0057999	-0.0001	-1.69	0.0057999	0.0066	0.0049	80863
1736893380	0.0059	-0.0007	-10.61	0.0049	0.0059	0.0049	85455
1736806800	0.0066	0.0008001	13.80	0.00592	0.0066	0.0049	16571
1736547720	0.0057999	-0.0004	-6.45	0.0047999	0.00596	0.0047999	41654
1736375340	0.0062	0.00045	7.83	0.0054	0.0062	0.005	408263
1736288940	0.00575	0.0002	3.60	0.0042	0.006	0.0042	22067
1736202360	0.00555	-0.0004	-6.72	0.0036	0.0057999	0.0036	51629
1735942980	0.00595	0.00205	52.56	0.00425	0.00595	0.004	357097
1735856700	0.0039	-0.0009	-18.75	0.0047999	0.0047999	0.0037	602333
1735683960	0.0047999	0.0003999	9.09	0.0044	0.0047999	0.004	106262
1735597740	0.0044	0.0004	10.00	0.004	0.00475	0.004	786539
1735338000	0.004	0	0.00	0.004	0.00458	0.004	206219
1735252020	0.004	-0.0007	-14.89	0.004	0.0045	0.004	25012
1735078200	0.0047	0	0.00	0.004	0.0047	0.004	51741
1734992400	0.0047	0.0003	6.82	0.004	0.0047	0.004	190470
1734733200	0.0044	0	0.00	0.004	0.0047999	0.0035	90217
1734646800	0.0044	0.0003	7.32	0.00504	0.00556	0.004	33239
1734560940	0.0041	-0.0009	-18.00	0.0047	0.005	0.0041	839834
1734474360	0.005	-0.0003	-5.66	0.0047	0.00536	0.0047	116865
1734388140	0.0053	0.00015	2.91	0.0047	0.0057999	0.0047	1105647
1734128940	0.00515	-0.00065	-11.21	0.005	0.00515	0.0045	22178
1734042480	0.0057999	0.0005499	10.47	0.005	0.0066	0.0045	117631
1733955900	0.00525	-0.00025	-4.55	0.0055	0.0067	0.005	780561
1733869200	0.0055	-0.0021	-27.63	0.0076	0.008	0.0044	43702
1733782800	0.0076	0.0031	68.89	0.0045	0.0076	0.0035	2059839
1733523600	0.0045	-0.0003	-6.25	0.0035	0.0045	0.0034	858699
1733437500	0.0047999	0	0.00	0.0046	0.0055	0.0039	1465899
1733350980	0.0047999	-0.0007	-12.73	0.0062	0.0086	0.0047999	411097
1733264700	0.0055	0.0002	3.77	0.0056	0.0077	0.0039	564667
1733178180	0.0053	0.0005001	10.42	0.0047999	0.006	0.0039	2394821

Ianthus Capital (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관