FuelPositive Corporation (QB)【NHHHF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
FuelPositive Corporation (QB) (NHHHF)
FuelPositive Corporation (QB) (NHHHF) 과거

FuelPositive Corporation (QB) (NHHHF)

0.0211

0.0002

(0.96%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0019	-8.26086956522	0.023	0.0237	0.017811	312514	0.02156793	CS
4	0.0009	4.45544554455	0.0202	0.0273	0.017811	378752	0.02201765	CS
12	-0.00165	-7.25274725275	0.02275	0.031	0.017811	521753	0.02331637	CS
26	-0.0094	-30.8196721311	0.0305	0.0441	0.017811	527950	0.02686971	CS
52	-0.0189	-47.25	0.04	0.067	0.017811	511253	0.03544445	CS
156	-0.1209	-85.1408450704	0.142	0.17	0.017811	493494	0.067628	CS
260	-0.2859	-93.1270358306	0.307	0.326	0.017811	536613	0.09492658	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.0211	0.0002001	0.96	0.02	0.0211	0.02	348146
1737066420	0.0208999	-0.00135	-6.07	0.022	0.022	0.0195	535138
1736979720	0.02225	-5.0E-5	-0.22	0.0228	0.0228	0.0219	200475
1736893380	0.0223	0.0005501	2.53	0.021	0.0223	0.021	7334
1736806800	0.0217499	-0.00075	-3.33	0.0237	0.0237	0.017811	731500
1736547720	0.0225	-0.0009	-3.85	0.023	0.023	0.0212	88125
1736375340	0.0234	0.0014	6.36	0.0202	0.0273	0.0202	650104
1736288940	0.022	0	0.00	0.02255	0.0237	0.0202	248740
1736202360	0.022	-0.0017	-7.17	0.02275	0.024	0.0211	418670
1735942980	0.0237	0.00089	3.90	0.022	0.0238	0.0211	271935
1735856700	0.02281	-0.00019	-0.83	0.0221	0.0235	0.0221	102766
1735683960	0.023	0.0033	16.75	0.0213	0.023	0.01885	701677
1735597740	0.0197	-0.0033	-14.35	0.0204	0.026	0.0187	573391
1735338000	0.023	0.002	9.52	0.02295	0.0259	0.02	187041
1735252020	0.021	0.000692	3.41	0.026	0.026	0.02	212790
1735078200	0.020308	-0.002032	-9.10	0.0206	0.023373	0.02	639575
1734992400	0.02234	-0.00166	-6.92	0.0212	0.02234	0.02	410180
1734733200	0.024	0.003	14.29	0.0202	0.024	0.0202	459343
1734646800	0.021	-0.001	-4.55	0.0205	0.0225	0.0202199	296765
1734560940	0.022	-0.0016	-6.78	0.0246	0.0246	0.0211	269840
1734474360	0.0236	0.0002	0.85	0.02219	0.0246	0.0199	265915
1734388140	0.0234	0.0012	5.41	0.0229	0.0244	0.021	234166
1734128940	0.0222	-0.00132	-5.61	0.0211	0.0223499	0.0211	52097
1734042480	0.02352	0.00112	5.00	0.0211	0.0243	0.0211	177641
1733955900	0.0224	0.0012	5.66	0.02015	0.0224	0.0191	700161
1733869200	0.0212	-0.0006	-2.75	0.021076	0.0224	0.01905	908342
1733782800	0.0218	-0.0008	-3.54	0.0226	0.0226	0.0181	891262
1733523600	0.0226	0	0.00	0.0217	0.0226	0.0217	2851545
1733437500	0.0226	-0.0017	-7.00	0.02325	0.0275	0.0214999	1080492
1733350980	0.0243	0.00045	1.89	0.02392	0.0248999	0.0219	682603
1733264700	0.02385	0.00045	1.92	0.0248999	0.0248999	0.0218	441573
1733178180	0.0234	-0.0026	-10.00	0.0235	0.025	0.022	66224
1732918200	0.026	0.0009	3.59	0.025	0.031	0.02275	190228
1732746540	0.0251	0.00075	3.08	0.0245	0.0251	0.0235	397548
1732660140	0.02435	-0.00065	-2.60	0.0245	0.0245	0.024	210760
1732573560	0.025	0.0014	5.93	0.026	0.03	0.0222	5300638
1732314000	0.0236	-0.0002	-0.84	0.0235	0.025	0.0235	360204
1732227900	0.0238	-0.00015	-0.63	0.025	0.026	0.02275	208315
1732141740	0.02395	0.00145	6.44	0.0242	0.0245	0.023475	259133
1732054800	0.0225	-0.00105	-4.46	0.0228	0.0231999	0.0225	113050
1731968640	0.02355	0.0003	1.29	0.02332	0.0245	0.0226	272600
1731709260	0.02325	-0.00055	-2.31	0.0234	0.02375	0.02275	438487
1731622800	0.0238	-0.0011	-4.42	0.02375	0.0245	0.0237	475128
1731536760	0.0248999	0.0002999	1.22	0.0244	0.0248999	0.0237	939861
1731450480	0.0246	0.0001	0.41	0.024	0.0248999	0.023	169510
1731363600	0.0245	0.0014	6.06	0.0242	0.02454	0.0231	48094
1731104400	0.0231	-0.0024	-9.41	0.027065	0.027065	0.0231	129373
1731018540	0.0254999	0.0010699	4.38	0.0252	0.02795	0.025	261721
1730931600	0.02443	-0.00027	-1.09	0.024	0.02695	0.023	336500
1730845680	0.0247	-0.0008	-3.14	0.024	0.0252	0.024	188046
1730759160	0.0254999	0.0004999	2.00	0.023	0.0254999	0.023	149799
1730496420	0.025	-0.0005	-1.96	0.025	0.0254999	0.0247	113000
1730409780	0.0254999	0.0004999	2.00	0.0252	0.0254999	0.0252	200000
1730323500	0.025	0.0004	1.63	0.0262	0.0262	0.0246499	32500
1730237280	0.0246	0.00135	5.81	0.0248	0.02505	0.023	593742
1730150880	0.02325	0.00015	0.65	0.0226	0.0245	0.0225	487714
1729891500	0.0231	0.0011	5.00	0.02275	0.0233	0.022	1984817
1729805160	0.022	-0.0014	-5.98	0.023	0.023	0.022	1129706
1729718940	0.0234	-0.0021	-8.24	0.0281	0.0281	0.0234	61285
1729632300	0.0254999	0.0004999	2.00	0.02525	0.0257	0.023	98423
1729545600	0.025	-0.003	-10.71	0.0241	0.0258	0.02	629547

FuelPositive (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관