One World Products Inc (QB)【OWPC】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
One World Products Inc (QB) (OWPC)
One World Products Inc (QB) (OWPC) 과거

One World Products Inc (QB) (OWPC)

0.017

-0.00022

(-1.28%)

마감 07 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0047	-21.6589861751	0.0217	0.0217	0.0169	31922	0.01808504	CS
4	-0.0058	-25.4385964912	0.0228	0.0285	0.0165	126560	0.02096424	CS
12	-0.00145	-7.85907859079	0.01845	0.03	0.015745	116416	0.02212378	CS
26	-0.003	-15	0.02	0.0409	0.0153	165060	0.02337899	CS
52	-0.0422	-71.2837837838	0.0592	0.08	0.0153	140582	0.03156333	CS
156	-0.083	-83	0.1	0.235	0.0153	138595	0.06060562	CS
260	-0.333	-95.1428571429	0.35	1	0.0153	121380	0.10341987	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741213440	0.01722	0.0003201	1.89	0.0183	0.0183	0.01722	51110
1741126800	0.0168999	-0.0019	-10.11	0.0176	0.0181	0.0168999	70350
1741040760	0.0188	-0.0029	-13.36	0.0217	0.0217	0.0188	3565
1740781260	0.0217	0	0.00	0.0217	0.0217	0.0217	4587
1740695340	0.0217	-0.0001	-0.46	0.0217	0.0217	0.0217	30000
1740608400	0.0218	0.0053	32.12	0.0165	0.0218	0.0165	487900
1740522480	0.0165	-0.0055	-25.00	0.0195	0.0219	0.0165	239450
1740435600	0.022	0.002	10.00	0.022	0.022	0.022	272
1740176400	0.02	-0.0045	-18.37	0.0269	0.0269	0.0191999	946102
1740090480	0.0245	-0.0024	-8.92	0.024	0.0245	0.024	11350
1740003960	0.0269	0.0034	14.47	0.02395	0.0269	0.02395	10046
1739917740	0.0235	-0.001	-4.08	0.0265	0.0269	0.021	41345
1739572020	0.0245	-0.00192	-7.27	0.0245	0.0245	0.0245	2500
1739485320	0.02642	8.0E-5	0.30	0.025	0.0285	0.0201	61971
1739398920	0.02634	0.00288	12.28	0.0239	0.02634	0.021	136350
1739312940	0.02346	-0.00074	-3.06	0.0242	0.0245	0.022	54700
1739226000	0.0242	0.00135	5.91	0.02285	0.0245	0.0227	125000
1738967160	0.02285	0.00099	4.53	0.0245	0.0245	0.02194	93451
1738880400	0.02186	-0.00204	-8.54	0.0228	0.02424	0.02186	34600
1738794000	0.0239	0.001225	5.40	0.02292	0.0239	0.019	125001
1738708080	0.022675	0.000175	0.78	0.02125	0.025	0.019	594256
1738621740	0.0225	0.0005	2.27	0.0205	0.02356	0.019	70727
1738362000	0.022	0	0.00	0.0225	0.02375	0.0205	77497
1738276080	0.022	-0.0029	-11.65	0.0248999	0.0248999	0.022	19054
1738189740	0.0248999	0.0001199	0.48	0.025	0.025	0.0196	365551
1738103280	0.02478	-0.00312	-11.18	0.029	0.029	0.0231	3213
1738016820	0.0279	0.0005	1.82	0.0274	0.0279	0.0229	81165
1737757440	0.0274	0.0022	8.73	0.0274	0.0274	0.0274	10000
1737671220	0.0252	-0.0022	-8.03	0.0238799	0.0252	0.0238799	16150
1737584640	0.0274	-0.000525	-1.88	0.0254	0.0274	0.0229	63917
1737498540	0.027925	0.001325	4.98	0.0299	0.0299	0.023	82357
1737152880	0.0266	0.000572	2.20	0.0266	0.029675	0.0254999	46500
1737066420	0.026028	-0.002772	-9.63	0.0288	0.0288	0.026	64600
1736979720	0.0288	-0.0011	-3.68	0.0299	0.03	0.02572	191008
1736893380	0.0299	0	0.00	0.0269	0.0299	0.025	221515
1736806800	0.0299	0.0089	42.38	0.0299	0.0299	0.02255	22381
1736547720	0.021	-0.0058	-21.64	0.022	0.0269	0.0195	218326
1736375340	0.0268	0.0023	9.39	0.0268	0.0268	0.0268	4000
1736288940	0.0245	-0.00486	-16.55	0.0191	0.0245	0.0191	2029
1736202360	0.02936	-0.00054	-1.81	0.0191	0.02936	0.0191	3538
1735942980	0.0299	0.0058	24.07	0.023	0.0299	0.023	30420
1735856700	0.0241	0	0.00	0.0241	0.029	0.0216	18595
1735683960	0.0241	-0.0059	-19.67	0.03	0.03	0.0241	127051
1735597740	0.03	0.0112	59.57	0.02315	0.03	0.02	135794
1735338000	0.0188	0.0019001	11.24	0.01665	0.019	0.01665	192500
1735252020	0.0168999	0.0003499	2.11	0.017	0.017	0.0164	214872
1735078200	0.01655	-0.00185	-10.05	0.0171	0.018335	0.0162	96210
1734992400	0.0184	0.00122	7.10	0.0187	0.0187	0.015745	158581
1734733200	0.01718	-0.00082	-4.56	0.017	0.0187	0.017	41582
1734646800	0.018	-0.0008	-4.26	0.0177499	0.0187	0.01735	72651
1734560940	0.0188	0	0.00	0.0188	0.0188	0.0179	69117
1734474360	0.0188	-0.0002	-1.05	0.0197	0.0197	0.016	173831
1734388140	0.019	-0.0007	-3.55	0.01845	0.0197	0.01845	117648
1734128940	0.0197	0	0.00	0.0197	0.0197	0.01845	141371
1734042480	0.0197	3.5E-5	0.18	0.01845	0.0197	0.01845	125250
1733955900	0.0196649	0.000465	2.42	0.0199	0.0199	0.017	188260
1733869200	0.0191999	0.0012999	7.26	0.02	0.0205	0.0191999	212885
1733782800	0.0179	-0.002	-10.05	0.02	0.0208	0.0179	159100
1733523600	0.0199	-0.0013	-6.13	0.023	0.023	0.0181	230073

One World Products (QB)

CASAM ETF MSCI Brazil

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관