Lowell Farms Inc (QB)【LOWLF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Lowell Farms Inc (QB) (LOWLF)
Lowell Farms Inc (QB) (LOWLF) 과거

Lowell Farms Inc (QB) (LOWLF)

0.0125

-0.0003

(-2.34%)

마감 13 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0017	15.7407407407	0.0108	0.013808	0.0108	17854	0.01139823	CS
4	0.0009	7.75862068966	0.0116	0.014	0.0103	11435	0.01183394	CS
12	0.0005	4.16666666667	0.012	0.0182	0.01	21335	0.01196926	CS
26	-0.0005	-3.84615384615	0.013	0.03	0.008	32786	0.01394281	CS
52	-0.0975	-88.6363636364	0.11	0.1114	0.0076	38512	0.02453189	CS
156	-3.4125	-99.6350364964	3.425	3.8	0.0076	73916	1.00232866	CS
260	-14.6875	-99.9149659864	14.7	17.5182	0.0076	105041	4.86409447	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	0.0125	-0.0003	-2.34	0.011	0.0125	0.011	30291
1744320540	0.0128	0	0.00	0.0128	0.0128	0.0128	0
1744234140	0.0128	0.0018	16.36	0.0123	0.01352	0.0123	11850
1744147740	0.011	0	0.00	0.011	0.011	0.011	511
1744061220	0.011	-0.002405	-17.94	0.0108	0.013808	0.0108	41201
1743801840	0.013405	0	0.00	0.013405	0.013405	0.013405	0
1743715440	0.013405	0	0.00	0.013405	0.013405	0.013405	0
1743629040	0.013405	0.002305	20.77	0.011	0.013405	0.0103	6200
1743542640	0.0111	-0.0005	-4.31	0.0123	0.0123	0.0111	12810
1743456180	0.0115999	-0.0015	-11.45	0.0131	0.0131	0.0115999	651
1743197340	0.0131	0.0001	0.77	0.0131	0.0131	0.012	5619
1743110400	0.013	0	0.00	0.013	0.013	0.013	0
1743024000	0.013	0	0.00	0.013	0.013	0.013	0
1742937600	0.013	0	0.00	0.013	0.013	0.013	0
1742851200	0.013	0.001	8.33	0.01355	0.01355	0.013	18652
1742592360	0.012	0	0.00	0.012	0.012	0.012	0
1742505960	0.012	-0.0009	-6.98	0.0134	0.0134	0.012	316
1742419800	0.0129	0	0.00	0.0129	0.0129	0.0129	0
1742333400	0.0129	0.0013001	11.21	0.01293	0.014	0.0129	600
1742246400	0.0115999	-0.0024	-17.14	0.0115999	0.0135	0.0115999	27374
1741987740	0.014	0	0.00	0.014	0.014	0.014	0
1741901340	0.014	-0.0007	-4.76	0.0155	0.0155	0.014	6373
1741814940	0.0147	0	0.00	0.0133	0.0147	0.0133	2620
1741728480	0.0147	0.0007	5.00	0.0146	0.0147	0.014	5019
1741641600	0.014	-0.0021	-13.04	0.0146	0.0155	0.012	3101
1741386000	0.0161	0.0031	23.85	0.0161	0.0161	0.0161	2000
1741299840	0.013	0	0.00	0.013	0.013	0.013	0
1741213440	0.013	0.0019	17.12	0.013	0.013	0.013	115
1741126800	0.0111	-0.0008	-6.72	0.0182	0.0182	0.0111	131189
1741040760	0.0119	-0.0018	-13.14	0.0119	0.0119	0.0119	226
1740781260	0.0137	0.0007	5.38	0.0119	0.0137	0.0119	38450
1740695340	0.013	-0.00195	-13.04	0.0146	0.0146	0.013	19732
1740608400	0.01495	0.00035	2.40	0.01495	0.0168999	0.0149	7693
1740522480	0.0146	-0.00036	-2.41	0.0146	0.0146	0.0146	6426
1740435600	0.01496	-0.00089	-5.62	0.0119	0.01496	0.0119	350
1740176880	0.01585	0	0.00	0.01585	0.01585	0.01585	0
1740090480	0.01585	0.00065	4.28	0.01655	0.01655	0.01585	2384
1740003960	0.0152	0.0041	36.94	0.01405	0.0152	0.01405	318
1739917740	0.0111	-0.0026	-18.98	0.018	0.018	0.0111	20776
1739572020	0.0137	-0.0008	-5.52	0.0101	0.0141	0.0101	14086
1739485320	0.0145	0.0025	20.83	0.0101	0.0145	0.0101	11373
1739398920	0.012	0.001	9.09	0.012	0.012	0.012	461
1739312940	0.011	-0.00175	-13.73	0.011	0.011	0.011	362
1739226360	0.0127499	0	0.00	0.0127499	0.0127499	0.0127499	0
1738967160	0.0127499	0.0016499	14.86	0.013	0.013	0.0127499	13278
1738880400	0.0111	-0.0035	-23.97	0.0146	0.0146	0.0111	28307
1738794000	0.0146	0.0036	32.73	0.01	0.0146	0.01	24574
1738708140	0.011	0	0.00	0.011	0.011	0.011	0
1738621740	0.011	-0.00075	-6.38	0.0105	0.012	0.0105	150940
1738362000	0.01175	0.00155	15.20	0.01175	0.01175	0.01175	1010
1738276080	0.0102	-0.0045	-30.61	0.0146	0.01515	0.0102	184111
1738189740	0.0147	-0.00042	-2.78	0.0162999	0.0162999	0.0147	10368
1738103280	0.01512	0.00262	20.96	0.0166	0.0166	0.01465	10862
1738016820	0.0125	-0.0045	-26.47	0.017	0.017	0.0125	37599
1737757440	0.017	0.003	21.43	0.0148	0.017	0.0148	37228
1737671220	0.014	-0.0005	-3.45	0.0148	0.017	0.014	30100
1737584640	0.0145	0.0025	20.83	0.0145	0.0145	0.0145	151
1737498540	0.012	-0.0038	-24.05	0.012	0.01625	0.012	11357
1737152820	0.0158	0	0.00	0.0158	0.0158	0.0158	0
1737066420	0.0158	0.0038	31.67	0.0145	0.0165	0.0133	31824
1736979720	0.012	-0.0015	-11.11	0.015	0.017	0.012	19226
1736893380	0.0135	-0.0021	-13.46	0.0135	0.0135	0.0135	310
1736806800	0.0156	0.0011	7.59	0.012	0.0156	0.012	3238

Lowell Farms (QB)

CAB Payments (PK)

DJ Industrial Average To...

Marie Brizard Wine And S...

First National Financial

Investec Bnk 23

New Horizon Aircraft

Investec Bnk 24

Capman Green Energy Fund...

Ubsetf Emig Esg

First Trust Dividend Str...

Abertis Infrastructure (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관