Resonate Blends Inc (PK)【KOAN】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
Resonate Blends Inc (PK) (KOAN)
Resonate Blends Inc (PK) (KOAN) 과거

Resonate Blends Inc (PK) (KOAN)

0.005

-0.00167

(-24.98%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0009	-15.2542372881	0.0059	0.006665	0.0036	238672	0.00539723	CS
4	-0.0019	-27.5362318841	0.0069	0.0075	0.0036	343355	0.00619791	CS
12	-0.0074	-59.6774193548	0.0124	0.0124	0.0036	226949	0.00706838	CS
26	-0.02735	-84.544049459	0.03235	0.045	0.0036	163100	0.00895264	CS
52	-0.016	-76.1904761905	0.021	0.075	0.0036	147582	0.01862034	CS
156	-0.365	-98.6486486486	0.37	0.39	0.0036	121419	0.03964583	CS
260	-0.175	-97.2222222222	0.18	0.93	0.0036	81510	0.10195528	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	0.005	-0.001665	-24.98	0.005	0.005	0.005	5000
1732141740	0.006665	0.000815	13.93	0.005	0.006665	0.0041	228000
1732054800	0.00585	-0.00015	-2.50	0.0051	0.0061	0.0051	20500
1731968460	0.006	0	0.00	0.006	0.006	0.006	0
1731709260	0.006	0.0011	22.45	0.006	0.006	0.00505	48001
1731622800	0.0049	0	0.00	0.0059	0.0059	0.0036	658186
1731536760	0.0049	-0.0001	-2.00	0.0049	0.0049	0.0049	110000
1731450480	0.005	-0.001	-16.67	0.005	0.005	0.005	10000
1731363600	0.006	0	0.00	0.006	0.006	0.006	0
1731104400	0.006	0.001	20.00	0.0056	0.006	0.00505	672000
1731018000	0.005	0	0.00	0.005	0.005	0.005	0
1730931600	0.005	-0.001	-16.67	0.0052	0.0052	0.005	143798
1730845680	0.006	0.0004	7.14	0.006	0.006	0.006	100000
1730759160	0.0056	-0.0008	-12.50	0.0062	0.0062	0.005415	1069010
1730496420	0.0064	-0.0011	-14.67	0.0064	0.0064	0.0064	200000
1730409780	0.0075	0.0006	8.70	0.00725	0.0075	0.007	945892
1730323500	0.0069	0.0007	11.29	0.0065	0.0069	0.0051	865673
1730237280	0.0062	0	0.00	0.0062	0.0062	0.0062	0
1730150880	0.0062	-0.0007	-10.14	0.006275	0.006275	0.0062	74462
1729891500	0.0069	0.0009	15.00	0.0069	0.0069	0.0069	4800
1729805340	0.006	0	0.00	0.006	0.006	0.006	0
1729718940	0.006	0	0.00	0.00564	0.006	0.0051	3029
1729632000	0.006	0	0.00	0.006	0.006	0.006	0
1729545600	0.006	-5.0E-5	-0.83	0.0052	0.0069	0.0052	201100
1729286400	0.00605	0	0.00	0.00605	0.00605	0.00605	0
1729200000	0.00605	0	0.00	0.00605	0.00605	0.00605	10000
1729113960	0.00605	0	0.00	0.00605	0.00605	0.00605	3940
1729027680	0.00605	0	0.00	0.00605	0.00605	0.0052	18000
1728941220	0.00605	-0.00085	-12.32	0.00605	0.00605	0.00605	20000
1728681900	0.0069	-0.0001	-1.43	0.0069	0.0069	0.0069	300000
1728595380	0.007	0	0.00	0.007	0.007	0.007	0
1728508980	0.007	0	0.00	0.007	0.007	0.007	0
1728422580	0.007	0	0.00	0.007	0.007	0.007	500000
1728336000	0.007	0	0.00	0.008	0.008	0.007	86195
1728077220	0.007	0	0.00	0.0065	0.007	0.0065	15000
1727990400	0.007	0	0.00	0.007	0.007	0.007	0
1727904000	0.007	-0.0001	-1.41	0.007	0.007	0.007	10000
1727817780	0.0071	0	0.00	0.0071	0.0071	0.0071	0
1727731380	0.0071	-0.0002	-2.74	0.00714	0.00714	0.0071	145000
1727472000	0.0073	-0.00065	-8.18	0.0078	0.0079	0.0067	159754
1727386200	0.00795	-1.5E-5	-0.19	0.00795	0.00795	0.00795	100000
1727299200	0.007965	3.0E-5	0.38	0.008	0.008	0.007965	649800
1727212800	0.007935	-0.000165	-2.04	0.0081	0.009	0.007935	599827
1727126940	0.0081	-0.0019	-19.00	0.0081	0.0081	0.0081	325
1726867200	0.01	0.0019	23.46	0.01	0.01	0.01	10000
1726780860	0.0081	0	0.00	0.0081	0.0081	0.0081	0
1726694460	0.0081	0	0.00	0.0081	0.0081	0.0081	1000
1726608120	0.0081	0	0.00	0.0081	0.0081	0.0081	0
1726521720	0.0081	0	0.00	0.0081	0.0081	0.0081	7211
1726262940	0.0081	-0.0019	-19.00	0.0081	0.0081	0.0081	500
1726176360	0.01	0	0.00	0.01	0.01	0.01	0
1726089960	0.01	0	0.00	0.01	0.01	0.01	0
1726003560	0.01	0	0.00	0.01	0.01	0.01	0
1725917160	0.01	0.0005	5.26	0.00975	0.01	0.0094	263200
1725658020	0.0095	-0.0005	-5.00	0.01	0.01	0.0095	181654
1725571440	0.01	-0.0024	-19.35	0.0118	0.0118	0.0094	442097
1725484800	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1725398400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1725052800	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1724966400	0.0124	0	0.00	0.0124	0.0124	0.0124	200000
1724855400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1724769000	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1724682600	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1724423400	0.0124	0	0.00	0.0124	0.0124	0.0124	0
1724337000	0.0124	0	0.00	0.0124	0.0124	0.0124	0

Resonate Blends (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관