Oracle Commodity Holding Corporation (QB)【ORLCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Oracle Commodity Holding Corporation (QB) (ORLCF)
Oracle Commodity Holding Corporation (QB) (ORLCF) 과거

Oracle Commodity Holding Corporation (QB) (ORLCF)

0.0243

-0.00198

(-7.53%)

마감 19 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0032	-11.6363636364	0.0275	0.02905	0.019	61682	0.0248573	CS
4	0.0072	42.1052631579	0.0171	0.0399	0.0171	28862	0.0296555	CS
12	-0.0064	-20.8469055375	0.0307	0.0399	0.0127	18830	0.02740227	CS
26	-0.0224	-47.965738758	0.0467	0.065	0.0021	20481	0.03785665	CS
52	0.0233	2330	0.001	0.525	0.001	23988	0.04874152	CS
156	0.0233	2330	0.001	0.525	0.001	23486	0.04874152	CS
260	0.0233	2330	0.001	0.525	0.001	23004	0.04874152	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.02628	-0.00277	-9.54	0.02875	0.02875	0.02628	16361
1739485320	0.02905	0.00475	19.55	0.0243	0.02905	0.0241	20232
1739398920	0.0243	-0.0021	-7.95	0.019	0.028	0.019	205846
1739312940	0.0264	-0.0032	-10.81	0.0275	0.0275	0.0264	4288
1739226000	0.0296	0	0.00	0.03215	0.0336	0.0296	3130
1738967160	0.0296	0.0066	28.70	0.021	0.0296	0.021	14400
1738880400	0.023	5.0E-5	0.22	0.02295	0.02695	0.02295	11038
1738794000	0.02295	-0.00315	-12.07	0.02295	0.02295	0.02295	2802
1738708080	0.0261	0.001476	5.99	0.019	0.0261	0.019	2372
1738621740	0.024624	-0.001326	-5.11	0.02585	0.02585	0.024624	1196
1738362000	0.02595	0.00015	0.58	0.02628	0.02932	0.025	4235
1738276080	0.0258	0.0008	3.20	0.029	0.029	0.0258	1731
1738189740	0.025	0	0.00	0.025	0.025	0.025	300
1738103280	0.025	-0.0033	-11.66	0.0283	0.0283	0.025	4330
1738016820	0.0283	-0.0032	-10.16	0.026	0.0323	0.025	28818
1737757440	0.0315	-0.00155	-4.69	0.0399	0.0399	0.0315	3423
1737671220	0.03305	-0.00545	-14.16	0.036	0.03705	0.03305	110847
1737584640	0.0385	0.0214	125.15	0.0204	0.0399	0.0185	112664
1737498540	0.0171	-0.0016	-8.56	0.0171	0.0171	0.0171	361
1737152880	0.0187	0.0005	2.75	0.0187	0.0187	0.0187	2050
1737066420	0.0182	-0.0003	-1.62	0.0182	0.0182	0.0182	1506
1736979720	0.0185	-0.0003	-1.60	0.01912	0.01912	0.0185	2000
1736893380	0.0188	0.0003	1.62	0.0188	0.0188	0.0188	1080
1736806800	0.0185	0.0012	6.94	0.0149	0.0185	0.0149	2828
1736547720	0.0173	-0.00035	-1.98	0.0185	0.0193	0.0173	6140
1736375340	0.01765	0.00125	7.62	0.01765	0.01765	0.01765	4000
1736288940	0.0164	-0.00285	-14.81	0.01908	0.02	0.0164	2770
1736202360	0.01925	0.001125	6.21	0.01875	0.01925	0.0171	20796
1735942980	0.018125	0.003225	21.64	0.01865	0.01865	0.01765	2997
1735856700	0.0149	-0.01905	-56.11	0.0178	0.0178	0.0149	35560
1735683960	0.03395	0.00155	4.78	0.0212399	0.03666	0.0159	59845
1735597740	0.0324	0.0098	43.36	0.02634	0.03538	0.02634	4950
1735338000	0.0226	0.0046	25.56	0.0286	0.0286	0.018	9779
1735252020	0.018	-0.00135	-6.98	0.0127	0.0263	0.0127	2710
1735078200	0.01935	-0.00645	-25.00	0.0173	0.01935	0.0173	1755
1734992400	0.0258	0.0048	22.86	0.0203	0.0285	0.0142	27457
1734733200	0.021	0.0006	2.94	0.0204	0.03015	0.0204	16210
1734646800	0.0204	-0.0033	-13.92	0.0194	0.03015	0.0194	6770
1734560940	0.0237	-0.0082	-25.71	0.0319	0.0319	0.0237	1612
1734474360	0.0319	-5.0E-5	-0.16	0.03354	0.03354	0.0239	3320
1734388140	0.03195	-0.00115	-3.47	0.0331	0.0331	0.03195	3376
1734128940	0.0331	0.0135	68.88	0.0136	0.0331	0.0136	5494
1734042480	0.0196	-0.0018	-8.41	0.0399	0.0399	0.0196	6406
1733955900	0.0214	-0.0147	-40.72	0.0245	0.0245	0.021	126506
1733869200	0.0361	0.0048	15.34	0.0339	0.03636	0.021	10355
1733782800	0.0313	0.0048	18.11	0.02676	0.0371999	0.0244	21180
1733523600	0.0265	-0.006	-18.46	0.0198	0.02875	0.0198	22269
1733437500	0.0325	0.0075	30.00	0.03028	0.0325	0.0208999	7594
1733350980	0.025	-0.00525	-17.36	0.025	0.02885	0.025	9877
1733264700	0.03025	-0.0001	-0.33	0.03	0.03344	0.03	7023
1733178180	0.03035	-0.00085	-2.72	0.030324	0.03096	0.02994	3829
1732919340	0.0312	0	0.00	0.0312	0.0312	0.0312	0
1732746540	0.0312	-0.0008	-2.50	0.03215	0.03215	0.0312	2620
1732660140	0.032	0.004	14.29	0.0307	0.032	0.03035	6936
1732573560	0.028	-0.0041	-12.77	0.025	0.0312	0.025	4750
1732314000	0.0320999	-0.0002	-0.62	0.029	0.0354	0.029	20593
1732227900	0.0323	0.0024	8.03	0.0278	0.0341	0.0278	27356
1732141740	0.0299	-0.0006	-1.97	0.029	0.0299	0.028	1620
1732054800	0.0305	-0.0015	-4.69	0.0305	0.0305	0.0305	2000
1731968640	0.032	0.0042	15.11	0.0327799	0.04	0.0293	36466

Oracle Commodity (QB)

Avalonbay Communities

BNP Paribas Issuance

BNP PARIBAS ISSUANCE

BNP Paribas Issuance

Societe Generale Effekten

BNP Paribas Issuance

Societe Generale Effekten

Digital Magics S.p.A

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관