Edgewater Wireless Systems Inc (PK)【KPIFF】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
Edgewater Wireless Systems Inc (PK) (KPIFF)
Edgewater Wireless Systems Inc (PK) (KPIFF) 과거

Edgewater Wireless Systems Inc (PK) (KPIFF)

0.0288

0.00

(0.00%)

마감 02 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0023	-7.39549839228	0.0311	0.038	0.0272	23433	0.02975235	CS
4	0.008	38.4615384615	0.0208	0.0396	0.0208	33626	0.0311934	CS
12	0	0	0.0288	0.0396	0.0208	17911	0.03079314	CS
26	-0.0055	-16.0349854227	0.0343	0.04	0.0208	19499	0.03205754	CS
52	-0.0014	-4.6357615894	0.0302	0.0446	0.0208	20940	0.03169681	CS
156	-0.0286	-49.8257839721	0.0574	0.088	0.0208	21471	0.04097743	CS
260	-0.0298	-50.8532423208	0.0586	0.275	0.01	60031	0.08757379	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	0.0288	-0.000175	-0.60	0.0272	0.0288	0.0272	5300
1732746540	0.028975	0	0.00	0.028975	0.028975	0.028975	0
1732660140	0.028975	-0.001425	-4.69	0.0282	0.028975	0.0282	26000
1732573560	0.0304	-0.0073	-19.36	0.0311	0.038	0.0304	39000
1732314000	0.0377	0.0015	4.14	0.0236	0.0377	0.0236	5416
1732227900	0.0362	0.0028	8.38	0.0396	0.0396	0.03347	47100
1732141740	0.0334	0.0002	0.60	0.0396	0.0396	0.0328	102300
1732054800	0.0332	0.0032	10.67	0.0264	0.0332	0.0264	44844
1731968640	0.03	0.0036	13.64	0.03	0.03	0.03	40000
1731709200	0.0264	0	0.00	0.0264	0.0264	0.0264	0
1731622800	0.0264	-0.0026	-8.97	0.0264	0.0264	0.0264	3000
1731536880	0.029	0	0.00	0.029	0.029	0.029	0
1731450480	0.029	0.0044	17.89	0.03	0.03	0.02808	41100
1731363600	0.0246	0	0.00	0.0246	0.0246	0.0246	2500
1731104400	0.0246	-0.0026	-9.56	0.0268	0.0268	0.0246	32099
1731018540	0.0272	-0.0068	-20.00	0.0257	0.0272	0.0257	7157
1730931600	0.034	0.004	13.33	0.03	0.034	0.03	23300
1730845680	0.03	0	0.00	0.03	0.03	0.03	53042
1730759160	0.03	0.0006	2.04	0.0208	0.03	0.0208	65850
1730496420	0.0294	0.0034	13.08	0.0294	0.0294	0.0294	101
1730409780	0.026	-0.00495	-15.99	0.03	0.03	0.026	27129
1730323500	0.03095	-0.00105	-3.28	0.02945	0.03095	0.02945	3000
1730237280	0.032	-0.0003	-0.93	0.0306	0.032	0.0306	8000
1730150880	0.0323	-0.0004	-1.22	0.031265	0.0323	0.031265	1154
1729891500	0.0327	0.0044	15.55	0.0327	0.0327	0.0327	1000
1729805340	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1729718940	0.0283	-0.003325	-10.51	0.0283	0.0283	0.0283	1350
1729632000	0.031625	0	0.00	0.031625	0.031625	0.031625	0
1729545600	0.031625	0.005225	19.79	0.02635	0.031625	0.02635	2000
1729286760	0.0264	0	0.00	0.0264	0.0264	0.0264	0
1729200360	0.0264	0	0.00	0.0264	0.0264	0.0264	0
1729113960	0.0264	-0.0016	-5.71	0.0264	0.0264	0.0264	25000
1729027680	0.028	-0.0038	-11.95	0.028	0.028	0.028	2900
1728941220	0.0318	0.0005	1.60	0.0318	0.0318	0.0318	2000
1728681900	0.0313	-0.00315	-9.14	0.0264	0.0313	0.0264	5000
1728595560	0.03445	0.000868	2.58	0.03445	0.03445	0.03445	100
1728508800	0.033582	-1.8E-5	-0.05	0.033582	0.033582	0.033582	2000
1728422580	0.0336	-0.0014	-4.00	0.0298	0.035	0.0298	41050
1728336420	0.035	0	0.00	0.035	0.035	0.035	0
1728077220	0.035	-0.00064	-1.80	0.0265	0.035	0.0265	10650
1727990940	0.03564	0	0.00	0.03564	0.03564	0.03564	0
1727904540	0.03564	0	0.00	0.03564	0.03564	0.03564	0
1727818140	0.03564	0.00041	1.16	0.03564	0.03564	0.03564	100
1727731380	0.03523	0.002915	9.02	0.0317	0.03523	0.0317	10000
1727472600	0.032315	0	0.00	0.032315	0.032315	0.032315	0
1727386200	0.032315	0.005815	21.94	0.0265	0.0325	0.0265	21350
1727299200	0.0265	-0.0042	-13.68	0.0265	0.0265	0.0265	2000
1727212800	0.0307	0.0032	11.64	0.0307	0.0307	0.0307	100
1727126940	0.0275	0.0005	1.85	0.02783	0.02783	0.0275	5200
1726867200	0.027	-0.0026	-8.78	0.027	0.027	0.027	2000
1726781220	0.0296	0	0.00	0.0296	0.0296	0.0296	50000
1726694460	0.0296	0.002015	7.30	0.0296	0.0296	0.0296	20000
1726608240	0.027585	0.001085	4.09	0.027585	0.027585	0.027585	1330
1726521720	0.0265	-0.0035	-11.67	0.0265	0.0265	0.0265	505
1726262940	0.03	0.00041	1.39	0.03	0.03	0.03	8200
1726176540	0.02959	0.00194	7.02	0.037	0.037	0.02959	2751
1726089900	0.02765	0	0.00	0.02765	0.02765	0.02765	0
1726003500	0.02765	-0.00495	-15.18	0.0288	0.0288	0.02765	29938
1725917220	0.0325999	0	0.00	0.0325999	0.0325999	0.0325999	0
1725658020	0.0325999	0.0043999	15.60	0.0261	0.0325999	0.0261	115621
1725571440	0.0282	-0.00165	-5.53	0.03	0.03	0.0276	9212
1725485280	0.02985	0	0.00	0.02985	0.02985	0.02985	0
1725398880	0.02985	-0.001245	-4.00	0.02985	0.02985	0.02985	3832

Edgewater Wireless Systems (PK)

Globe Metals and Mining

Platinum Asia Investments

Foresight Ventures VCT

Ishares Swiss Dividend (...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관