Satellos Bioscience Inc (QB)【MSCLF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Satellos Bioscience Inc (QB) (MSCLF)
Satellos Bioscience Inc (QB) (MSCLF) 과거

Satellos Bioscience Inc (QB) (MSCLF)

0.381

0.00

(0.00%)

마감 23 9월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.007	-1.80412371134	0.388	0.3988	0.35	11234	0.37701395	CS
4	-0.01	-2.55754475703	0.391	0.45	0.345	32288	0.38759014	CS
12	-0.0521	-12.0295543754	0.4331	0.45	0.3306	19010	0.38136075	CS
26	-0.0142	-3.59311740891	0.3952	0.578	0.2974	17513	0.37865519	CS
52	0.0196	5.42335362479	0.3614	0.578	0.22046	16019	0.37894777	CS
156	0.0476	14.2771445711	0.3334	1	0.0035	15225	0.38744514	CS
260	0.0476	14.2771445711	0.3334	1	0.0035	14917	0.38744514	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726867620	0.381	0	0.00	0.381	0.381	0.381	0
1726781220	0.381	-0.00105	-0.27	0.35435	0.39	0.35435	21035
1726694460	0.38205	0.02205	6.13	0.35	0.38205	0.35	5500
1726608240	0.36	0	0.00	0.36	0.36	0.36	195
1726521720	0.36	-0.0291	-7.48	0.3988	0.3988	0.36	15946
1726262940	0.3891	0.0151	4.04	0.388	0.3891	0.3807	13493
1726176540	0.374	-0.01355	-3.50	0.3754	0.3754	0.3459999	1317
1726089960	0.38755	0	0.00	0.38755	0.38755	0.38755	0
1726003560	0.38755	0	0.00	0.38755	0.38755	0.38755	0
1725917160	0.38755	0.01755	4.74	0.37	0.3877	0.3449999	242098
1725658020	0.37	0	0.00	0.3926	0.3926	0.37	21000
1725571440	0.37	0	0.00	0.37	0.37	0.37	0
1725485040	0.37	-0.02114	-5.40	0.45	0.45	0.37	1734
1725398880	0.39114	-0.00636	-1.60	0.39114	0.39114	0.39114	1023
1725053340	0.3975	0	0.00	0.3975	0.3975	0.3975	12500
1724966400	0.3975	-0.0045	-1.12	0.3854	0.3975	0.3854	70000
1724880540	0.402	0	0.00	0.402	0.402	0.402	0
1724794140	0.402	0	0.00	0.402	0.402	0.402	0
1724707740	0.402	0.0457	12.83	0.391	0.402	0.391	13905
1724448540	0.3563	0	0.00	0.3563	0.3563	0.3563	0
1724362140	0.3563	-0.00065	-0.18	0.3675	0.3675	0.3563	1500
1724275380	0.35695	0.0082	2.35	0.35695	0.35695	0.35695	147
1724188800	0.34875	-0.01125	-3.13	0.3675	0.3675	0.34875	11000
1724102940	0.36	0	0.00	0.36	0.36	0.36	0
1723843740	0.36	0	0.00	0.36	0.36	0.36	10000
1723756860	0.36	0.00615	1.74	0.3538	0.36	0.3538	20545
1723670820	0.35385	0.01485	4.38	0.36	0.36	0.35385	5604
1723584300	0.339	0	0.00	0.339	0.339	0.339	0
1723497900	0.339	0.008	2.42	0.3306	0.339	0.3306	24500
1723238400	0.331	-0.0111	-3.24	0.3862	0.3862	0.331	1940
1723152000	0.3421	0.0111	3.35	0.3421	0.3421	0.3421	1000
1723066200	0.331	0	0.00	0.331	0.331	0.331	0
1722979800	0.331	-0.009	-2.65	0.331	0.331	0.331	2060
1722893340	0.34	0	0.00	0.34	0.34	0.34	0
1722634140	0.34	0.0014	0.41	0.34	0.34	0.34	1653
1722547620	0.3386	-0.0111	-3.17	0.3395	0.3395	0.3386	16900
1722461340	0.3497	-0.00445	-1.26	0.3804	0.3804	0.3497	21500
1722374700	0.35415	0	0.00	0.35415	0.35415	0.35415	0
1722288300	0.35415	0	0.00	0.35415	0.35415	0.35415	0
1722029100	0.35415	-0.00845	-2.33	0.36	0.36	0.35415	18800
1721942400	0.3626	0.0026	0.72	0.3626	0.3626	0.3626	1998
1721856540	0.36	0	0.00	0.36	0.36	0.36	0
1721770140	0.36	0	0.00	0.38934	0.38934	0.36	2000
1721683740	0.36	0.01	2.86	0.35	0.36	0.35	6500
1721424180	0.35	0	0.00	0.35	0.35	0.35	570
1721337720	0.35	0	0.00	0.35	0.35	0.35	0
1721251320	0.35	-0.0055	-1.55	0.3556	0.3556	0.35	45500
1721164920	0.3555	-0.0045	-1.25	0.3535	0.3555	0.3535	15000
1721078940	0.36	-0.0134	-3.59	0.36	0.36	0.36	2000
1720819200	0.3734	0.0054	1.47	0.3989	0.3989	0.365	58107
1720733280	0.368	-0.0084	-2.23	0.38	0.38	0.368	6010
1720646640	0.3764	0	0.00	0.3764	0.3764	0.3764	0
1720560240	0.3764	0	0.00	0.3764	0.3764	0.3764	0
1720473840	0.3764	0	0.00	0.3764	0.3764	0.3764	0
1720214640	0.3764	-0.0654	-14.80	0.37254	0.4161	0.37206	4107
1720041000	0.4418	0.0462	11.68	0.4099999	0.4431	0.4	64484
1719955740	0.3956	-0.012	-2.94	0.38493	0.4099999	0.38493	7000
1719868980	0.4076	-0.0355	-8.01	0.4342	0.4342	0.4076	1600
1719610020	0.4431	0.03655	8.99	0.4331	0.4431	0.40155	7650
1719523200	0.40655	0.01885	4.86	0.4431	0.4431	0.3877	1791
1719437040	0.3877	-0.06104	-13.60	0.3877	0.3891	0.3877	22515
1719350940	0.44874	0	0.00	0.44874	0.44874	0.44874	0
1719264540	0.44874	-0.02126	-4.52	0.4329	0.44874	0.4329	2200

Satellos Bioscience (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관