New Leaf Ventures (PK)【NLVVF】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
New Leaf Ventures (PK) (NLVVF)
New Leaf Ventures (PK) (NLVVF) 과거

New Leaf Ventures (PK) (NLVVF)

0.007

0.0003

(4.48%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.003	75	0.004	0.0094	0.004	46944	0.00653047	CS
4	0.0042	150	0.0028	0.0096	0.0028	33490	0.00603546	CS
12	-0.0011	-13.5802469136	0.0081	0.012	0.0011	42376	0.00494414	CS
26	-0.00325	-31.7073170732	0.01025	0.012	0.0011	29443	0.00615838	CS
52	-0.0272	-79.5321637427	0.0342	0.0762	0.0011	46559	0.01435393	CS
156	-0.0574	-89.1304347826	0.0644	0.218	0.0011	39873	0.04868419	CS
260	-0.3984	-98.2733103108	0.4054	0.7309	0.0011	102913	0.24380685	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.007	0.0003	4.48	0.007	0.0081499	0.007	13652
1737066120	0.0067	0	0.00	0.0067	0.0067	0.0067	0
1736979720	0.0067	0.0027	67.50	0.004	0.0067	0.004	19020
1736893380	0.004	0	0.00	0.004	0.004	0.004	4100
1736806800	0.004	-0.0027	-40.30	0.0094	0.0094	0.004	7690
1736547720	0.0067	-0.0028	-29.47	0.004	0.0094	0.004	156965
1736375340	0.0095	0.00275	40.74	0.004	0.0095	0.004	23723
1736288940	0.00675	0.00375	125.00	0.0035	0.0095	0.0035	117563
1736202360	0.003	-0.0066	-68.75	0.003	0.0095	0.003	3650
1735942980	0.0095999	0.0049749	107.57	0.0032	0.0095999	0.0032	55015
1735856700	0.004625	0.001625	54.17	0.003	0.004625	0.003	2210
1735683960	0.003	0	0.00	0.003	0.0095999	0.003	73844
1735597740	0.003	0	0.00	0.003	0.00635	0.003	41730
1735338000	0.003	-0.0001	-3.23	0.003	0.009	0.003	9814
1735252020	0.0031	0	0.00	0.0031	0.0081	0.0031	8604
1735078200	0.0031	0.0001	3.33	0.0031	0.00645	0.0031	1839
1734992400	0.003	-0.0001	-3.23	0.0031	0.0031	0.003	2068
1734733200	0.0031	-0.00505	-61.96	0.0028	0.0064	0.0028	8008
1734646800	0.0081499	-0.00175	-17.68	0.0098	0.0098	0.0064	27580
1734560940	0.0099	0.0069	230.00	0.0026	0.0099	0.0026	15046
1734474360	0.003	0.0005	20.00	0.0064	0.0098	0.0026	41145
1734388140	0.0025	-0.0016	-39.02	0.0035	0.00695	0.0023	388512
1734128940	0.0041	0.0001	2.50	0.004	0.0099	0.004	33015
1734042480	0.004	0.0004	11.11	0.0028	0.0069	0.0028	18780
1733955900	0.0036	-0.0034	-48.57	0.007	0.007	0.0036	9426
1733869200	0.007	-0.0029	-29.29	0.0041	0.007	0.0041	7584
1733782800	0.0099	0.0061	160.53	0.004	0.0099	0.004	22152
1733523600	0.0038	0	0.00	0.0065	0.0099	0.003	39611
1733437500	0.0038	-0.00275	-41.98	0.0067	0.0067	0.0035	3954
1733350980	0.00655	0.00055	9.17	0.0099	0.0099	0.0031	12622
1733264700	0.006	0.0002001	3.45	0.0031	0.0065	0.0031	23773
1733178180	0.0057999	0.0014999	34.88	0.006	0.00655	0.002	52595
1732918200	0.0043	-0.0056	-56.57	0.00595	0.0097	0.002	20395
1732746540	0.0099	0.0041001	70.69	0.0017	0.00995	0.0017	49972
1732660140	0.0057999	-0.0002	-3.33	0.006	0.006	0.0016	7504
1732573560	0.006	0.0002001	3.45	0.00785	0.0099	0.00575	19910
1732314000	0.0057999	-0.0042	-42.00	0.0119	0.0119	0.0057999	55490
1732227900	0.01	0.00862	624.64	0.0016	0.01	0.0016	27041
1732141740	0.00138	-0.00332	-70.64	0.0119	0.0119	0.0011	423395
1732054800	0.0047	-0.0004	-7.84	0.0047	0.0119	0.0047	6324
1731968640	0.0051	-0.0029	-36.25	0.0081	0.012	0.0051	199400
1731709260	0.008	0	0.00	0.008	0.0119	0.008	24840
1731622800	0.008	-0.00205	-20.40	0.01005	0.01005	0.008	46071
1731536760	0.01005	0.00195	24.07	0.012	0.012	0.0081	38822
1731450480	0.0081	-0.00195	-19.40	0.0081	0.012	0.0081	1202
1731363600	0.01005	0.00205	25.63	0.008	0.0119	0.008	41096
1731104400	0.008	-0.0026	-24.53	0.00995	0.0119	0.008	21191
1731018540	0.0106	0.0016	17.78	0.008	0.0106	0.008	2438
1730931600	0.009	-0.00095	-9.55	0.008	0.009	0.008	66642
1730845680	0.00995	0.00195	24.38	0.008	0.00995	0.008	536
1730759160	0.008	0	0.00	0.008	0.00995	0.008	801
1730496420	0.008	-0.00195	-19.60	0.00995	0.00995	0.008	265
1730409780	0.00995	0.00195	24.38	0.00995	0.00995	0.00995	11650
1730323500	0.008	-0.0015	-15.79	0.00995	0.0105349	0.008	2583
1730237280	0.0095	-0.00045	-4.52	0.00995	0.00995	0.0095	1447
1730150880	0.00995	-5.0E-5	-0.50	0.0119	0.0119	0.00995	6700
1729891500	0.01	-0.002	-16.67	0.0081	0.01	0.008	23309
1729805160	0.012	0.002	20.00	0.01005	0.012	0.01005	480
1729718940	0.01	0.0019	23.46	0.0081	0.01005	0.0081	31790
1729632300	0.0081	0	0.00	0.012	0.012	0.0081	36300
1729545600	0.0081	0	0.00	0.008	0.0119	0.008	9627

New Leaf Ventures (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관