Jackpot Digital Inc (QB)【JPOTF】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
Jackpot Digital Inc (QB) (JPOTF)
Jackpot Digital Inc (QB) (JPOTF) 과거

Jackpot Digital Inc (QB) (JPOTF)

0.0417

0.00

(0.00%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0083	-16.6	0.05	0.05	0.0417	218200	0.04887984	CS
4	-0.00282	-6.33423180593	0.04452	0.0539	0.04	232572	0.04657244	CS
12	0.0005	1.21359223301	0.0412	0.0539	0.036	127325	0.04621362	CS
26	-0.0063	-13.125	0.048	0.0539	0.036	76544	0.04608106	CS
52	0.0007	1.70731707317	0.041	0.06	0.033	88098	0.04695524	CS
156	-0.0237	-36.2385321101	0.0654	0.0788	0.0289	67578	0.04957289	CS
260	0.0326	358.241758242	0.0091	0.3204	0.004	48880	0.07029569	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320540	0.0417	0	0.00	0.0417	0.0417	0.0417	0
1744234140	0.0417	-0.0039	-8.55	0.0457	0.0457	0.0417	2500
1744147740	0.0456	-0.0044	-8.80	0.04802	0.04802	0.0456	31000
1744061220	0.05	0.0001	0.20	0.049	0.05	0.049	404000
1743802020	0.0499	0.0049	10.89	0.0422	0.0499	0.0422	449500
1743715440	0.045	-0.0047	-9.46	0.05	0.05	0.045	204000
1743629040	0.0497	0.0047	10.44	0.053	0.053	0.0473	95000
1743542640	0.045	-0.0076	-14.45	0.045	0.045	0.045	5000
1743456180	0.0526	-0.0013	-2.41	0.0492	0.0526	0.0492	11000
1743197340	0.0539	0.0051	10.45	0.0488	0.0539	0.0488	270000
1743110880	0.0488	0.0038	8.44	0.048	0.0495	0.046	94500
1743024540	0.045	0	0.00	0.045	0.045	0.0445	1257565
1742938140	0.045	0	0.00	0.045	0.045	0.0432499	1035612
1742851200	0.045	0.0013	2.97	0.04375	0.045	0.04375	77500
1742592540	0.0437	0.0005	1.16	0.04465	0.045	0.0432	249100
1742505960	0.0432	-0.0018	-4.00	0.045	0.045	0.0432	90500
1742419200	0.045	0.005	12.50	0.041958	0.045	0.041958	1700
1742333400	0.04	-0.004	-9.09	0.0433	0.0463999	0.04	78200
1742246400	0.044	-0.007	-13.73	0.0509999	0.0509999	0.044	10300
1741987680	0.0509999	0.0059999	13.33	0.0445199	0.0509999	0.0445199	51892
1741901340	0.045	0	0.00	0.045	0.045	0.045	0
1741814940	0.045	0.0047	11.66	0.041466	0.045	0.041466	56860
1741728480	0.0403	-0.00395	-8.93	0.0425	0.0425	0.0365	89640
1741641600	0.04425	-0.00325	-6.84	0.04425	0.04425	0.04425	2500
1741386540	0.0475	0	0.00	0.0475	0.0475	0.0475	0
1741300140	0.0475	0	0.00	0.0475	0.0475	0.0475	50020
1741213440	0.0475	0.0065	15.85	0.04475	0.0475	0.0444	54594
1741126800	0.041	-0.004	-8.89	0.0475	0.0475	0.041	17000
1741040460	0.045	0	0.00	0.045	0.045	0.045	0
1740781260	0.045	0	0.00	0.045	0.045	0.045	6300
1740695340	0.045	-0.001	-2.17	0.0459	0.0459	0.0415	113000
1740608880	0.046	0	0.00	0.046	0.046	0.046	0
1740522480	0.046	-0.0015	-3.16	0.046	0.04695	0.046	115001
1740435600	0.0475	0.0054	12.83	0.042	0.0475	0.042	23215
1740176400	0.0421	-0.00265	-5.92	0.0421	0.0421	0.0421	150
1740090480	0.04475	0.00265	6.29	0.04475	0.04475	0.04475	200
1740003960	0.0421	-0.003254	-7.17	0.0421	0.0421	0.0421	300
1739917620	0.045354	0	0.00	0.045354	0.045354	0.045354	0
1739572020	0.045354	0.000554	1.24	0.045354	0.045354	0.045354	1300
1739485320	0.0448	0.0033	7.95	0.0448	0.0448	0.0448	36500
1739398920	0.0415	0.0024	6.14	0.0415	0.0415	0.0415	1000
1739312940	0.0391	-0.0082	-17.34	0.0391	0.0391	0.0391	200
1739226000	0.0473	-0.0002	-0.42	0.0475	0.0475	0.0473	5100
1738967160	0.0475	0.004025	9.26	0.0475	0.0475	0.0475	200
1738880400	0.043475	-0.001525	-3.39	0.043475	0.043475	0.043475	11000
1738794480	0.045	0	0.00	0.045	0.045	0.045	0
1738708080	0.045	0	0.00	0.04625	0.04625	0.045	207000
1738621740	0.045	0.0038	9.22	0.044	0.04675	0.044	146680
1738362000	0.0412	-0.0048	-10.43	0.036	0.0451	0.036	3984
1738276080	0.046	0.007	17.95	0.0449	0.0475	0.0442	713501
1738189740	0.039	0.0018001	4.84	0.039	0.039	0.039	100
1738103280	0.0371999	-0.0006	-1.59	0.0371999	0.0371999	0.0371999	999
1738016820	0.0378	-0.0062	-14.09	0.0429999	0.0429999	0.0378	11000
1737757440	0.044	0	0.00	0.044	0.044	0.044	0
1737671040	0.044	0	0.00	0.044	0.044	0.044	0
1737584640	0.044	0.0019	4.51	0.044	0.044	0.044	3000
1737498540	0.0421	0.0021	5.25	0.0412	0.045	0.0412	22401
1737152520	0.04	0	0.00	0.04	0.04	0.04	0
1737066120	0.04	0	0.00	0.04	0.04	0.04	0
1736979720	0.04	-0.003	-6.98	0.04	0.04	0.04	16880
1736893380	0.0429999	-0.0028	-6.11	0.0429999	0.0429999	0.0429999	10000
1736806920	0.0458	0	0.00	0.0458	0.0458	0.0458	0

Jackpot Digital (QB)

Hallenstein Glasson (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관