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

다우존스 지수

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

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)

0.00296

-0.00024

( -7.50% )

업데이트: 23:51:37

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00054	-15.4285714286	0.0035	0.004	0.0027	228000	0.0037943	CS
4	0.00156	111.428571429	0.0014	0.00495	0.0012	142345	0.00325457	CS
12	0.00016	5.71428571429	0.0028	0.00495	0.0011	116610	0.00280015	CS
26	0.00076	34.5454545455	0.0022	0.00495	0.001	121980	0.00212205	CS
52	0.000335	12.7619047619	0.002625	0.00495	0.0003	132729	0.00229722	CS
156	-0.01354	-82.0606060606	0.0165	0.02	0.0003	223760	0.00603785	CS
260	0.00046	18.4	0.0025	0.0369	0.0003	266322	0.01156661	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733955600	0.00175	0	0.00	0.00175	0.00175	0.00175	0
1733869200	0.00175	0	0.00	0.00175	0.00175	0.00175	0
1733782800	0.00175	-0.0004	-18.60	0.00175	0.00175	0.0015	73430
1733523600	0.00215	-0.00035	-14.00	0.0015	0.00215	0.0015	23960
1733437500	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1733351100	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1733264700	0.0025	0	0.00	0.0015	0.0025	0.0015	15000
1733178180	0.0025	0	0.00	0.0011999	0.0025	0.0011999	24200
1732919340	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1732746540	0.0025	-0.0001	-3.85	0.001525	0.0025	0.0011999	650021
1732660140	0.0026	0.0008	44.44	0.0013	0.0026	0.0013	600000
1732573500	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1732314300	0.0018	0	0.00	0.0018	0.0018	0.0018	0
1732227900	0.0018	-0.0002	-10.00	0.00155	0.0018	0.00155	30500
1732141200	0.002	0	0.00	0.002	0.002	0.002	0
1732054800	0.002	-0.0006	-23.08	0.0013	0.002	0.0013	25000
1731968640	0.0026	0	0.00	0.0026	0.0026	0.0026	386
1731709260	0.0026	0	0.00	0.0018	0.0026	0.0011	75500
1731623160	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1731536760	0.0026	0.0006	30.00	0.0026	0.0026	0.0026	1000
1731450000	0.002	0	0.00	0.002	0.002	0.002	0
1731363600	0.002	-0.0002	-9.09	0.0018	0.0026	0.0018	20500
1731104400	0.0022	-0.00035	-13.73	0.0022	0.0022	0.0022	1000
1731018000	0.00255	0	0.00	0.00255	0.00255	0.00255	0
1730931600	0.00255	-0.00055	-17.74	0.00255	0.00255	0.00255	3000
1730842020	0.0031	0	0.00	0.0031	0.0031	0.0031	0
1730755620	0.0031	0	0.00	0.0031	0.0031	0.0031	0
1730496420	0.0031	0.0001	3.33	0.0028	0.0031	0.0018	274000
1730409900	0.003	0	0.00	0.003	0.003	0.003	0
1730323500	0.003	0.0017	130.77	0.0011999	0.003	0.0011999	11615
1730237280	0.0013	0	0.00	0.0013	0.0013	0.0013	0
1730150880	0.0013	-0.0007	-35.00	0.0016	0.0016	0.0013	21000
1729891500	0.002	-0.001	-33.33	0.003	0.003	0.002	65000
1729805160	0.003	0.0013	76.47	0.003	0.003	0.003	25000
1729693800	0.0017	0	0.00	0.0017	0.0017	0.0017	0

Location Based Technolog... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관