Optec International Inc (CE)【OPTI】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
Optec International Inc (CE) (OPTI)
Optec International Inc (CE) (OPTI) 과거

Optec International Inc (CE) (OPTI)

0.002

0.0003

(17.65%)

마감 05 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0006	42.8571428571	0.0014	0.0022	0.0014	449694	0.0015185	CS
4	0.0005	33.3333333333	0.0015	0.0024	0.0011	1245845	0.00183659	CS
12	0.0001	5.26315789474	0.0019	0.0024	0.0003	1432065	0.00169223	CS
26	0.0014	233.333333333	0.0006	0.0024	0.0002	1460751	0.00164941	CS
52	0.0003	17.6470588235	0.0017	0.0047	0.0002	15047792	0.00298624	CS
156	-0.007	-77.7777777778	0.009	0.0094	0.0002	13434022	0.00202251	CS
260	0.0007	53.8461538462	0.0013	0.44	0.0002	23325885	0.03559071	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738708080	0.002	0.0003	17.65	0.0017	0.002	0.0017	395049
1738621740	0.0017	0.0003	21.43	0.0014	0.0017	0.0014	837756
1738362000	0.0014	0	0.00	0.0014	0.0014	0.0014	30250
1738276080	0.0014	0	0.00	0.0014	0.0014	0.0014	23163
1738189740	0.0014	-0.0006	-30.00	0.0014	0.0022	0.0014	1332099
1738103280	0.002	0	0.00	0.0014	0.002	0.0014	25200
1738016820	0.002	0.0004	25.00	0.0011	0.0023999	0.0011	7204451
1737757440	0.0016	0	0.00	0.0011999	0.0016	0.0011999	1059021
1737671220	0.0016	0	0.00	0.0013	0.0016	0.0013	1583576
1737584640	0.0016	0.0003	23.08	0.0013	0.0016	0.0013	2859443
1737498540	0.0013	-0.00015	-10.35	0.0013	0.00155	0.0013	157292
1737152880	0.0014499	-0.00015	-9.38	0.0016	0.0016	0.0013	519216
1737066420	0.0016	-0.0005	-23.81	0.002	0.002	0.0016	227702
1736979720	0.0021	0.0005	31.25	0.0017	0.0022	0.0016	4826494
1736893380	0.0016	0	0.00	0.0016	0.0016	0.0016	155978
1736806800	0.0016	0	0.00	0.0016	0.0016	0.0016	14615
1736547720	0.0016	-0.0004	-20.00	0.0016	0.002	0.0016	344149
1736375340	0.002	0.0004	25.00	0.002	0.002	0.002	797253
1736288940	0.0016	-0.0001	-5.88	0.0015	0.0016	0.0015	427546
1736202360	0.0017	-0.0004	-19.05	0.0015	0.0017	0.0015	714555
1735942980	0.0021	0.0002	10.53	0.0015	0.0021	0.0015	1013242
1735856700	0.0019	0.00025	15.15	0.0015	0.0022	0.0015	88200
1735683960	0.00165	0.00015	10.00	0.0015	0.002	0.0015	3392292
1735597740	0.0015	-0.0003	-16.67	0.001	0.0015	0.001	4484371
1735338000	0.0018	0.0002	12.50	0.001	0.0018	0.001	1591983
1735252020	0.0016	0.0002	14.29	0.0014	0.0016	0.0014	1929487
1735078200	0.0014	0	0.00	0.0014	0.0014	0.0014	601400
1734992400	0.0014	0.0001	7.69	0.001	0.0016	0.001	1776709
1734733200	0.0013	-0.0001	-7.14	0.0014	0.0014	0.0011999	3189762
1734646800	0.0014	0.0002001	16.68	0.0011999	0.0014	0.0011999	1133003
1734560940	0.0011999	-0.0004	-25.00	0.0014	0.0015	0.0011999	4327438
1734474360	0.0016	0	0.00	0.0013	0.0016	0.0013	1107914
1734388140	0.0016	0.0001	6.67	0.0011999	0.0016	0.0011999	1316101
1734128940	0.0015	0.0001	7.14	0.0014	0.0017	0.0014	4012353
1734042480	0.0014	-0.0006	-30.00	0.0014	0.0014	0.0014	89940
1733955900	0.002	0.0006	42.86	0.0013	0.002	0.0013	760548
1733869200	0.0014	0.0001	7.69	0.001	0.0022	0.001	1130433
1733782800	0.0013	-0.0007	-35.00	0.0013	0.0014	0.0013	442967
1733523600	0.002	0.0007	53.85	0.0013	0.002	0.0013	816210
1733437500	0.0013	0	0.00	0.0013	0.0015	0.0013	5401461
1733350980	0.0013	0	0.00	0.0013	0.00175	0.0011999	449515
1733264700	0.0013	-0.0007	-35.00	0.0011999	0.002	0.0011999	549319
1733178180	0.002	0	0.00	0.0011999	0.002	0.0011999	1495549
1732918200	0.002	0	0.00	0.0015	0.002	0.0015	740000
1732746540	0.002	0.0003	17.65	0.0011999	0.002	0.0011999	49348
1732660140	0.0017	-0.0002	-10.53	0.0019	0.0019	0.0017	956290
1732573560	0.0019	-0.0001	-5.00	0.0016	0.002	0.0016	1529860
1732314000	0.002	0.0003	17.65	0.0013	0.0022	0.0013	1100700
1732227900	0.0017	0	0.00	0.0015	0.00195	0.0015	109019
1732141740	0.0017	-0.0002	-10.53	0.0018	0.0022	0.0015	92473
1732054800	0.0019	-0.0003	-13.64	0.002	0.002	0.0019	670100
1731968640	0.0022	0.0002	10.00	0.002	0.0022	0.0013	6165244
1731709260	0.002	0.0001	5.26	0.002	0.0021	0.002	962200
1731622800	0.0019	0.0001	5.56	0.0019	0.0021	0.0017	1090241
1731536760	0.0018	-0.0001	-5.26	0.00205	0.0023999	0.0002999	865669
1731450480	0.0019	0	0.00	0.0019	0.0019	0.0018	182485
1731363600	0.0019	-0.0001	-5.00	0.0018	0.0023999	0.0017	3154361
1731104400	0.002	0.0001	5.26	0.0022	0.0022	0.0018	820271
1731018540	0.0019	-0.0001	-5.00	0.0002999	0.002	0.0002999	440792
1730931600	0.002	0.0001	5.26	0.0022	0.0022	0.0019	708686
1730845680	0.0019	-0.0003	-13.64	0.002	0.0022	0.0018	1536146

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관