CordovaCann Corporation (QB)【LVRLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
CordovaCann Corporation (QB) (LVRLF)
CordovaCann Corporation (QB) (LVRLF) 과거

CordovaCann Corporation (QB) (LVRLF)

0.04

0.0145

(56.86%)

마감 14 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.04	0.0412	0.02	136697	0.02758858	CS
4	0.00235	6.2416998672	0.03765	0.0468	0.02	59845	0.03117362	CS
12	0.0069	20.8459214502	0.0331	0.066	0.0103	36410	0.03662516	CS
26	-0.03	-42.8571428571	0.07	0.10945	0.0103	40238	0.0468256	CS
52	-0.026	-39.3939393939	0.066	0.10945	0.0101	38439	0.05480651	CS
156	-0.261975	-86.7538703535	0.301975	0.3153	0.0101	41358	0.15066502	CS
260	-0.12635	-75.9543131951	0.16635	0.4925	0.0101	55949	0.21561311	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739485320	0.04	0.0145001	56.86	0.03319	0.04	0.0254999	47315
1739398920	0.0254999	-0.0032	-11.15	0.03205	0.03205	0.02	329974
1739312940	0.0287	-0.0033	-10.31	0.038	0.041	0.0287	100000
1739226360	0.032	0	0.00	0.032	0.032	0.032	0
1738967160	0.032	-0.001	-3.03	0.02958	0.0412	0.025	54100
1738880400	0.033	-0.0074	-18.32	0.04	0.04	0.033	62715
1738794000	0.0404	-0.0064	-13.68	0.0404	0.0404	0.0404	2000
1738708080	0.0468	0	0.00	0.0468	0.0468	0.0468	5600
1738621740	0.0468	0.0068	17.00	0.037	0.0468	0.03545	25000
1738362000	0.04	-0.005	-11.11	0.0371999	0.04	0.0371999	28500
1738276080	0.045	0.0042	10.29	0.033	0.045	0.033	53880
1738189740	0.0408	0.0008	2.00	0.039	0.0408	0.039	7000
1738103040	0.04	0	0.00	0.04	0.04	0.04	0
1738016640	0.04	0	0.00	0.04	0.04	0.04	0
1737757440	0.04	0	0.00	0.04	0.04	0.04	0
1737671040	0.04	0	0.00	0.04	0.04	0.04	0
1737584640	0.04	0.007	21.21	0.04	0.04	0.0352	28000
1737498480	0.033	0	0.00	0.033	0.033	0.033	0
1737152880	0.033	-0.0023	-6.52	0.04	0.04	0.033	79372
1737066420	0.0353	-0.0047	-11.75	0.03765	0.03765	0.0353	1850
1736979720	0.04	0	0.00	0.0395	0.04	0.0395	11500
1736893380	0.04	0.003	8.11	0.0396	0.04	0.0396	20007
1736806800	0.037	-0.00295	-7.38	0.037	0.037	0.037	10001
1736548140	0.03995	0	0.00	0.03995	0.03995	0.03995	0
1736375340	0.03995	-5.0E-5	-0.13	0.037	0.03995	0.037	1300
1736288940	0.04	0	0.00	0.04	0.04	0.04	10000
1736202360	0.04	-0.005	-11.11	0.0425	0.0425	0.04	7000
1735942980	0.045	0.005	12.50	0.036	0.045	0.036	134721
1735856700	0.04	0	0.00	0.0399	0.04	0.0399	19789
1735683960	0.04	0	0.00	0.0466499	0.0466499	0.04	38391
1735597740	0.04	0	0.00	0.04	0.04	0.04	1800
1735338420	0.04	0	0.00	0.04	0.04	0.04	0
1735252020	0.04	0.0008	2.04	0.04	0.04	0.04	12925
1735078200	0.0392	0.0008001	2.08	0.0392	0.0392	0.0392	100
1734992400	0.0383999	0.0073399	23.63	0.036	0.04	0.036	104990
1734733200	0.03106	-0.00294	-8.65	0.03106	0.03106	0.03106	100
1734646800	0.034	-0.006	-15.00	0.045	0.045	0.0259	92564
1734560940	0.04	-0.006	-13.04	0.04	0.04	0.04	11000
1734474360	0.046	0.002	4.55	0.04	0.046	0.04	92100
1734388140	0.044	-0.00276	-5.90	0.0465	0.0465	0.04	18010
1734128880	0.04676	0	0.00	0.04676	0.04676	0.04676	0
1734042480	0.04676	0.00676	16.90	0.05	0.05	0.04	5200
1733955900	0.04	-0.01	-20.00	0.05	0.05	0.04	6100
1733869200	0.05	-0.0078	-13.49	0.06	0.06	0.04	6685
1733782800	0.0578	0	0.00	0.0578	0.0578	0.0578	0
1733523600	0.0578	0.0078	15.60	0.0494	0.0578	0.0457199	3500
1733437500	0.05	0	0.00	0.05	0.05	0.05	3800
1733350980	0.05	0.0149	42.45	0.03	0.05	0.03	69300
1733264700	0.0351	0.01	39.84	0.04365	0.06	0.03	3700
1733178180	0.0251	-0.0409	-61.97	0.0103	0.0251	0.0103	13000
1732918200	0.066	0.016	32.00	0.066	0.066	0.066	500
1732746540	0.05	0.01	25.00	0.04	0.05	0.03	13755
1732660140	0.04	0.005	14.29	0.035	0.04	0.0301	7200
1732573560	0.035	-0.0002	-0.57	0.035	0.035	0.035	1000
1732314000	0.0352	-0.0048	-12.00	0.0352	0.0352	0.0352	7400
1732227900	0.04	0.004	11.11	0.0331	0.041	0.03	133023
1732141740	0.036	0	0.00	0.0341	0.036	0.0341	132224
1732055040	0.036	0	0.00	0.036	0.036	0.036	0
1731968640	0.036	0.001	2.86	0.03595	0.036	0.0348	24620
1731709260	0.035	-0.005	-12.50	0.0415	0.0415	0.035	42115
1731622800	0.04	0.005	14.29	0.04	0.04	0.0375	38964

CordovaCann (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관