Invictus Energy Ltd (QB)【IVCTF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

홈
인베스팅
주식
미국
USOTC
Invictus Energy Ltd (QB) (IVCTF)
Invictus Energy Ltd (QB) (IVCTF) 과거

Invictus Energy Ltd (QB) (IVCTF)

0.04

0.00

(0.00%)

마감 27 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00165	4.30247718383	0.03835	0.0428	0.03	80321	0.03071638	CS
4	-0.00235	-5.54899645809	0.04235	0.04288	0.0277	228964	0.03495867	CS
12	-0.008	-16.6666666667	0.048	0.0559	0.0277	111199	0.03835378	CS
26	-0.0115	-22.3300970874	0.0515	0.0559	0.0277	80684	0.04092673	CS
52	-0.0096	-19.3548387097	0.0496	0.0681	0.0277	105667	0.04646065	CS
156	-0.12	-75	0.16	0.3732	0.0277	434110	0.1230037	CS
260	-0.11	-73.3333333333	0.15	0.75	0.0011	375559	0.12244946	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1745616240	0.04	0	0.00	0.04	0.04	0.04	0
1745529840	0.04	0.0077	23.84	0.0374	0.04	0.0374	1590
1745443560	0.0323	0.0023	7.67	0.042	0.042	0.0323	53354
1745357340	0.03	-0.0005	-1.64	0.03	0.03	0.03	83248
1745270400	0.0305	-0.008	-20.78	0.03835	0.0428	0.0305	183090
1744925340	0.0385	0.00295	8.30	0.03715	0.04	0.0371	75600
1744838940	0.03555	0.00165	4.87	0.0356	0.0373	0.03555	20350
1744752360	0.0339	0.0004	1.19	0.0301	0.0373	0.0301	1015118
1744666140	0.0335	-0.0045	-11.84	0.0364	0.0364	0.02995	788825
1744406940	0.038	0.00128	3.49	0.03	0.038	0.0277	833293
1744320120	0.03672	-0.00328	-8.20	0.03672	0.03672	0.03672	500
1744233840	0.04	0	0.00	0.04	0.04	0.04	0
1744147440	0.04	0	0.00	0.04	0.04	0.04	0
1744061040	0.04	0	0.00	0.04	0.04	0.04	0
1743801840	0.04	0	0.00	0.04	0.04	0.04	0
1743715440	0.04	0	0.00	0.04	0.04	0.04	35686
1743629040	0.04	0.0003	0.76	0.0392	0.0414	0.0392	87730
1743542580	0.0397	0	0.00	0.0397	0.0397	0.0397	0
1743456180	0.0397	-0.00318	-7.42	0.0397	0.0397	0.0397	20000
1743197340	0.04288	0.001625	3.94	0.04235	0.04288	0.04235	7110
1743110940	0.041255	0	0.00	0.041255	0.041255	0.041255	0
1743024540	0.041255	-0.004645	-10.12	0.041255	0.041255	0.041255	3000
1742938140	0.0459	0.0039	9.29	0.0428	0.046	0.0414	77250
1742851560	0.042	0	0.00	0.042	0.042	0.042	0
1742592360	0.042	0	0.00	0.042	0.042	0.042	0
1742505960	0.042	-0.001	-2.33	0.0428	0.0428	0.039	23100
1742419800	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	0
1742333400	0.0429999	0.0007899	1.87	0.04305	0.04305	0.04186	4400
1742246400	0.04221	-0.00325	-7.15	0.045395	0.045395	0.04221	16000
1741987680	0.04546	0.00066	1.47	0.048	0.050835	0.04546	47758
1741901280	0.0448	0	0.00	0.0448	0.0448	0.0448	0
1741814880	0.0448	0	0.00	0.0448	0.0448	0.0448	0
1741728480	0.0448	0.00054	1.22	0.04605	0.04784	0.0448	30295
1741641600	0.04426	-0.00214	-4.61	0.04605	0.04605	0.038	57250
1741386000	0.0463999	-0.0008	-1.69	0.048	0.0549	0.0463999	3140
1741299840	0.0472	0	0.00	0.0472	0.0472	0.0472	0
1741213440	0.0472	0.0008001	1.72	0.0474199	0.0549	0.0417	53180
1741126800	0.0463999	-0.0095	-16.99	0.04468	0.0549	0.04468	43000
1741040760	0.0559	0.0039	7.50	0.0468	0.0559	0.042	16000
1740781260	0.052	0.004	8.33	0.0508	0.052	0.0508	32000
1740694800	0.048	0	0.00	0.048	0.048	0.048	0
1740608400	0.048	0.0032	7.14	0.04	0.0509999	0.04	170000
1740522480	0.0448	0.000535	1.21	0.0448	0.0448	0.0448	1000
1740435600	0.044265	-0.005535	-11.11	0.044265	0.044265	0.044265	500
1740176400	0.0497999	0.0032999	7.10	0.0497999	0.0497999	0.0497999	26000
1740090480	0.0465	-0.0055	-10.58	0.0454	0.0465	0.0454	3570
1740003960	0.052	0	0.00	0.04595	0.052	0.0411	29090
1739917740	0.052	0.00775	17.51	0.0525	0.0525	0.0427	175265
1739572020	0.04425	-0.00085	-1.88	0.0475	0.0479	0.04425	27500
1739485320	0.0451	0.0012	2.73	0.0467	0.0467	0.0451	99990
1739398920	0.0439	-0.006	-12.02	0.0385	0.0499	0.0385	233165
1739312940	0.0499	-0.0006	-1.19	0.0462	0.0499	0.045725	10100
1739226000	0.0505	0.0105	26.25	0.0494	0.0519	0.0494	20300
1738967160	0.04	-0.006	-13.04	0.04	0.04	0.04	110000
1738880880	0.046	0	0.00	0.046	0.046	0.046	0
1738794480	0.046	0	0.00	0.046	0.046	0.046	0
1738708080	0.046	0.007	17.95	0.0548	0.0548	0.046	1270
1738621740	0.039	-0.009	-18.75	0.0369	0.05	0.0369	253563
1738362000	0.048	0.00338	7.58	0.048	0.048	0.048	8370
1738276140	0.04462	0	0.00	0.04462	0.04462	0.04462	0
1738189740	0.04462	0.00072	1.64	0.0421	0.04462	0.0421	102000
1738103280	0.0439	-0.0011	-2.44	0.0415	0.0439	0.0415	9990
1738016820	0.045	-0.0015	-3.23	0.0475	0.0475	0.0391	34990

Invictus Energy (QB)

BNP Paribas Issuance

Arovella Therapeutics

Republic of Poland

BNP Paribas Issuance

International Bank for R...

Intesa Sanpaolo

Societe Generale Effekten

ETFS 2x Daily Long Agric...

Romania Republic

Kingdom of Spain

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관