Location Based Technologies Inc (PK)【LBAS】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Location Based Technologies Inc (PK) (LBAS)
Location Based Technologies Inc (PK) (LBAS) 과거

Location Based Technologies Inc (PK) (LBAS)

0.004

0.00105

(35.59%)

마감 12 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00105	35.593220339	0.00295	0.004	0.00295	1500	0.00295	CS
4	0.00074	22.6993865031	0.00326	0.004	0.0026	122739	0.00358136	CS
12	0.0025	166.666666667	0.0015	0.00495	0.0012	135607	0.00316951	CS
26	0.00166	70.9401709402	0.00234	0.00495	0.0011	102516	0.00287911	CS
52	0.001332	49.9250374813	0.002668	0.00495	0.0003	131795	0.00241997	CS
156	-0.0085	-68	0.0125	0.0185	0.0003	225833	0.00542026	CS
260	0.002	100	0.002	0.0369	0.0003	269555	0.01159139	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741728480	0.004	0.00105	35.59	0.0037	0.004	0.0037	40000
1741645740	0.00295	0	0.00	0.00295	0.00295	0.00295	0
1741386540	0.00295	0	0.00	0.00295	0.00295	0.00295	0
1741300140	0.00295	-0.0004	-11.94	0.00295	0.00295	0.00295	1500
1741213560	0.00335	0	0.00	0.00335	0.00335	0.00335	0
1741127160	0.00335	0	0.00	0.00335	0.00335	0.00335	0
1741040760	0.00335	-0.00025	-6.94	0.0026	0.00335	0.0026	33000
1740781260	0.0036	0	0.00	0.003	0.0036	0.0026	685000
1740694800	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1740608400	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1740522000	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1740435600	0.0036	0	0.00	0.0036	0.0036	0.003425	279399
1740176400	0.0036	0.00045	14.29	0.0036	0.0036	0.0036	15000
1740090480	0.00315	-0.00045	-12.50	0.00315	0.00315	0.00315	250
1740004020	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1739917620	0.0036	0	0.00	0.0036	0.0036	0.0036	0
1739572020	0.0036	0.0001	2.86	0.00315	0.0036	0.00315	20000
1739485320	0.0035	0.0004	12.90	0.0035	0.0035	0.0035	60000
1739398920	0.0031	-0.00012	-3.73	0.00326	0.00326	0.0031	10500
1739312760	0.00322	0	0.00	0.00322	0.00322	0.00322	0
1739226360	0.00322	0	0.00	0.00322	0.00322	0.00322	0
1738967160	0.00322	2.0E-5	0.63	0.00322	0.00322	0.00322	10111
1738880400	0.0032	0.0004	14.29	0.0031	0.0032	0.0028	239889
1738794000	0.0028	-0.0007	-20.00	0.0028	0.0028	0.0028	45000
1738708140	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1738621740	0.0035	0.0004	12.90	0.0036	0.0036	0.0026	121900
1738362000	0.0031	0.0001	3.33	0.0027	0.0031	0.0027	100644
1738276080	0.003	0.0002	7.14	0.0028	0.003	0.0028	76500
1738189680	0.0028	0	0.00	0.0028	0.0028	0.0028	0
1738103280	0.0028	-0.0002	-6.67	0.00285	0.003	0.0026	579000
1738016640	0.003	0	0.00	0.003	0.003	0.003	0
1737757440	0.003	-0.0006	-16.67	0.0036	0.0036	0.003	258000
1737671220	0.0036	0.0004	12.50	0.00296	0.0036	0.00296	26300
1737584640	0.0032	-0.0005	-13.51	0.0032	0.0032	0.0032	6000
1737498540	0.0037	-0.0001	-2.63	0.004	0.004	0.0037	3000
1737152820	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1737066420	0.0038	0.00075	24.59	0.0035	0.0038	0.0027	675000
1736979780	0.00305	0	0.00	0.00305	0.00305	0.00305	0
1736893380	0.00305	0.00055	22.00	0.0025	0.00495	0.0025	740000
1736807340	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1736548140	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1736375340	0.0025	0	0.00	0.0025	0.0025	0.0025	10000
1736288940	0.0025	0.0004201	20.20	0.0025	0.0025	0.0025	30000
1736202360	0.0020799	0.0004799	29.99	0.0013	0.0025	0.0013	10250
1735943160	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1735856760	0.0016	0	0.00	0.0016	0.0016	0.0016	0
1735683960	0.0016	0.0003	23.08	0.0016	0.0016	0.0016	16294
1735597740	0.0013	0.0001001	8.34	0.0013	0.0013	0.0013	60000
1735338000	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	5000
1735252020	0.0011999	-0.0003	-20.00	0.0014	0.0014	0.0011999	10253
1735078800	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1734992400	0.0015	0	0.00	0.0015	0.0015	0.0015	110000
1734733200	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1734646800	0.0015	0	0.00	0.0015	0.0015	0.0015	315
1734560760	0.0015	0	0.00	0.0015	0.0015	0.0015	0
1734474360	0.0015	0.0001	7.14	0.0015	0.0015	0.0015	101304
1734388140	0.0014	-0.00085	-37.78	0.0014	0.0014	0.0014	5000
1734128880	0.00225	0	0.00	0.00225	0.00225	0.00225	0
1734042480	0.00225	0.0005	28.57	0.00225	0.00225	0.00225	15000

Location Based Technolog... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관