Odyssey Group International Inc (QB)【ODYY】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Odyssey Group International Inc (QB) (ODYY)
Odyssey Group International Inc (QB) (ODYY) 과거

Odyssey Group International Inc (QB) (ODYY)

0.018675

-0.00113

( -5.68% )

업데이트: 04:59:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.000675	3.75	0.018	0.0215	0.018	16149	0.0192733	CS
4	-0.002325	-11.0714285714	0.021	0.025	0.0171	19334	0.02122269	CS
12	0.000275	1.49456521739	0.0184	0.035	0.0142	33637	0.02523772	CS
26	-0.029575	-61.2953367876	0.04825	0.051875	0.0132	33077	0.02652495	CS
52	-0.045575	-70.9338521401	0.06425	0.095	0.0132	72870	0.0395226	CS
156	-0.561325	-96.7801724138	0.58	0.6	0.0132	93195	0.14143055	CS
260	-2.121325	-99.1273364486	2.14	8	0.0132	81296	0.33223605	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739312940	0.0198	0.001368	7.42	0.018	0.0198	0.018	20000
1739226000	0.018432	0.000332	1.83	0.018	0.01845	0.018	7998
1738967160	0.0181	-0.0019	-9.50	0.018	0.0184749	0.018	16000
1738880400	0.02	-0.001	-4.76	0.018	0.0214999	0.018	20597
1738794480	0.021	0	0.00	0.021	0.021	0.021	0
1738708080	0.021	-0.001	-4.55	0.018	0.021	0.018	12558
1738621740	0.022	0.0005001	2.33	0.021	0.022	0.02	21100
1738362000	0.0214999	-0.0024	-10.04	0.0205	0.0214999	0.0205	1201
1738276080	0.0239	0.00062	2.66	0.02355	0.024	0.0222	14433
1738189740	0.02328	-0.00162	-6.51	0.022825	0.02328	0.0223	35581
1738103220	0.0248999	0	0.00	0.0248999	0.0248999	0.0248999	0
1738016820	0.0248999	0.0048999	24.50	0.0248999	0.0248999	0.0248999	16001
1737757440	0.02	-0.00175	-8.05	0.0183	0.023	0.018	39000
1737671220	0.0217499	-0.00125	-5.43	0.0217499	0.0217499	0.0217499	800
1737584640	0.023	0.0025	12.20	0.0171	0.023	0.0171	19922
1737498540	0.0205	0	0.00	0.025	0.025	0.019	37821
1737152520	0.0205	0	0.00	0.0205	0.0205	0.0205	0
1737066120	0.0205	0	0.00	0.0205	0.0205	0.0205	0
1736979720	0.0205	-0.00315	-13.32	0.021	0.022	0.0205	27000
1736893380	0.02365	-0.000625	-2.57	0.0205	0.02365	0.0205	1944
1736806920	0.024275	0	0.00	0.024275	0.024275	0.024275	0
1736547720	0.024275	-0.000625	-2.51	0.02355	0.024275	0.02355	1800
1736375340	0.0248999	0.0007999	3.32	0.02425	0.0248999	0.02425	525
1736288940	0.0241	-0.0009	-3.60	0.0235	0.0241	0.0235	1500
1736202180	0.025	0	0.00	0.025	0.025	0.025	0
1735942980	0.025	0	0.00	0.0231	0.025	0.022	50150
1735856700	0.025	-0.0016	-6.02	0.019	0.025	0.019	40250
1735683960	0.0266	-0.0034	-11.33	0.0243	0.0297	0.0243	15119
1735597740	0.03	0.002	7.14	0.0214999	0.03	0.0181	248360
1735338000	0.028	0.0025001	9.80	0.0266	0.028	0.0240499	112270
1735252020	0.0254999	-0.002	-7.27	0.0275	0.0275	0.0178	117425
1735078200	0.0275	0	0.00	0.0275	0.0275	0.0275	1150
1734992400	0.0275	-0.0026	-8.64	0.03	0.03	0.0275	12834
1734733200	0.0301	0.0001	0.33	0.03	0.031875	0.03	3154
1734646800	0.03	0.00125	4.35	0.02755	0.03	0.02755	16300
1734560760	0.02875	0	0.00	0.02875	0.02875	0.02875	0
1734474360	0.02875	0	0.00	0.0275	0.02875	0.0275	42382
1734388140	0.02875	-0.00125	-4.17	0.03	0.03	0.0275	34169
1734128940	0.03	0.006352	26.86	0.028	0.03	0.0275	71000
1734042480	0.023648	-0.003352	-12.41	0.029	0.035	0.023648	292218
1733955900	0.027	0	0.00	0.0226	0.027	0.0226	2500
1733869200	0.027	0	0.00	0.0299	0.0299	0.027	24303
1733782800	0.027	-0.0005	-1.82	0.027	0.027	0.027	13909
1733523600	0.0275	0.0045	19.57	0.0239	0.032	0.02	47598
1733437500	0.023	0.0049	27.07	0.023	0.023	0.023	251
1733350980	0.0181	-0.0001	-0.55	0.0181	0.0181	0.0181	1000
1733264700	0.0182	-0.0008	-4.21	0.02655	0.02655	0.0182	1046
1733178180	0.019	0	0.00	0.019	0.022	0.019	26700
1732919340	0.019	0	0.00	0.019	0.019	0.019	0
1732746540	0.019	0	0.00	0.016	0.019	0.0155	13006
1732660140	0.019	0.002575	15.68	0.017	0.019	0.017	4325
1732573200	0.016425	0	0.00	0.016425	0.016425	0.016425	0
1732314000	0.016425	-0.001025	-5.87	0.0165	0.0189	0.0161	12975
1732227900	0.01745	0.00245	16.33	0.016	0.01745	0.016	36000
1732141740	0.015	-0.001	-6.25	0.0184	0.0184	0.0142	11108
1732055040	0.016	0	0.00	0.016	0.016	0.016	0
1731968640	0.016	0	0.00	0.015	0.0179	0.0132	91981
1731709260	0.016	-0.0025	-13.51	0.01575	0.016	0.015	35000
1731622800	0.0185	-0.0014	-7.04	0.0152	0.0185	0.0152	61000
1731536760	0.0199	0.0038	23.60	0.02	0.02	0.0161	16500
1731450480	0.0161	-0.001365	-7.82	0.015	0.0199	0.015	3640

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관