Power Nickel Inc (QB)【PNPNF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Power Nickel Inc (QB) (PNPNF)
Power Nickel Inc (QB) (PNPNF) 과거

Power Nickel Inc (QB) (PNPNF)

0.72

-0.01

(-1.37%)

마감 11 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-5.26315789474	0.76	0.878	0.71	82267	0.76852049	CS
4	0.012	1.69491525424	0.708	0.878	0.6	357432	0.7104129	CS
12	0.1514	26.6268026732	0.5686	0.878	0.5	184935	0.6530318	CS
26	0.19	35.8490566038	0.53	0.878	0.3489	158479	0.58009087	CS
52	0.542	304.494382022	0.178	0.878	0.145	168737	0.47076161	CS
156	0.4633	180.483054149	0.2567	0.878	0.1358	113484	0.41780868	CS
260	0.4633	180.483054149	0.2567	0.878	0.1358	113484	0.41780868	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736547720	0.72	-0.01	-1.37	0.73115	0.73115	0.71	943104
1736461740	0.73	0	0.00	0.73	0.73	0.73	0
1736375340	0.73	-0.0345	-4.51	0.764	0.7863	0.73	125679
1736288940	0.7645	-0.048	-5.91	0.8147	0.8199999	0.755325	54717
1736202360	0.8125	0.016035	2.01	0.878	0.878	0.8	56543
1735942980	0.796465	0.051355	6.89	0.76	0.821769	0.75893	92128
1735856700	0.74511	0.01511	2.07	0.7524999	0.7842	0.7301	302412
1735683960	0.73	-0.01	-1.35	0.74	0.7568	0.72	164816
1735597740	0.74	0.12	19.35	0.63	0.7486	0.63	3269875
1735338000	0.62	0.0044	0.71	0.6162	0.62	0.60525	21331
1735252020	0.6156	0.0056	0.92	0.605	0.6156	0.601	10693
1735078200	0.61	-0.0029	-0.47	0.6405	0.6405	0.61	30500
1734992400	0.6129	-0.0081	-1.30	0.6366	0.6366	0.6	78719
1734733200	0.621	0.0076001	1.24	0.6228	0.6405	0.6125	158372
1734646800	0.6133999	-0.0066	-1.06	0.6262	0.6262	0.6124	19317
1734560940	0.62	-0.0365	-5.56	0.6504	0.66	0.6	169878
1734474360	0.6565	0.0265	4.21	0.609	0.6565	0.6	1372907
1734388140	0.63	-0.01455	-2.26	0.65	0.65	0.62	49411
1734128940	0.64455	-0.00545	-0.84	0.708	0.708	0.63859	99039
1734042480	0.65	-0.0054	-0.82	0.6679	0.6748	0.6111	170402
1733955900	0.6554	0.0172	2.70	0.64	0.6899999	0.634	203958
1733869200	0.6382	0.0682001	11.96	0.5767	0.66	0.5649999	384929
1733782800	0.5699999	0.0428999	8.14	0.54	0.5727	0.5325	97642
1733523600	0.5271	-0.0029	-0.55	0.535	0.535	0.52115	66027
1733437500	0.53	0	0.00	0.5485	0.5498	0.5236	31129
1733350980	0.53	-0.02	-3.64	0.5465	0.5465	0.53	43183
1733264700	0.55	-0.03153	-5.42	0.604	0.604	0.55	57794
1733178180	0.58153	0.03518	6.44	0.5598	0.58153	0.5411	269549
1732918200	0.54635	-0.00365	-0.66	0.5299	0.552	0.5299	21940
1732746540	0.55	0.03	5.77	0.5252	0.55	0.5178	171333
1732660140	0.52	-0.0111	-2.09	0.52	0.5338	0.5113	104213
1732573560	0.5311	0.01245	2.40	0.5	0.5396	0.5	31585
1732314000	0.51865	-0.003	-0.58	0.55	0.55	0.515	12851
1732227900	0.5216499	-0.01305	-2.44	0.533	0.5358	0.515	54823
1732141740	0.5346999	0.0314999	6.26	0.5255	0.5363	0.5255	66100
1732054800	0.5032	-0.0038	-0.75	0.5036	0.521	0.5	39033
1731968640	0.507	-0.0168	-3.21	0.55	0.55	0.5	61347
1731709260	0.5238	-0.01841	-3.40	0.54	0.545	0.513	133346
1731622800	0.54221	0.0046301	0.86	0.5679999	0.5679999	0.5194	23766
1731536760	0.5375799	-0.01982	-3.56	0.5770999	0.5770999	0.535636	66573
1731450480	0.5574	0.02116	3.95	0.5495	0.5591	0.543	70181
1731363600	0.53624	0.00912	1.73	0.54	0.58	0.53624	44841
1731104400	0.52712	-0.01288	-2.39	0.54	0.5445	0.5171	30163
1731018540	0.54	0.01	1.89	0.55	0.5533	0.52	33735
1730931600	0.53	0.0081	1.55	0.5	0.5445	0.5	161762
1730845680	0.5219	-0.02491	-4.56	0.5606	0.5606	0.5219	81033
1730759160	0.54681	-0.02319	-4.07	0.64	0.64	0.54681	57574
1730496420	0.5699999	-0.017	-2.90	0.5888	0.5918	0.5699999	125763
1730409780	0.587	0.0048	0.82	0.598	0.598	0.5689999	193222
1730323500	0.5822	0.0322	5.85	0.55	0.5913	0.55	53727
1730237280	0.55	-0.0198	-3.47	0.5747	0.5881	0.5489	139938
1730150880	0.5698	-0.0302	-5.03	0.60925	0.64	0.5618	165651
1729891500	0.6	0.0084	1.42	0.6064	0.6064	0.56	162057
1729805160	0.5916	0.0416	7.56	0.6064	0.6064	0.56	256325
1729718940	0.55	-0.0079	-1.42	0.5775	0.58	0.5485	222304
1729632300	0.5578999	0.0118999	2.18	0.55377	0.5604	0.537015	228575
1729545600	0.546	-0.0034	-0.62	0.6	0.6	0.544	67343
1729286400	0.5494	0.00145	0.26	0.5686	0.5846	0.5494	74295
1729200000	0.54795	0.00795	1.47	0.54	0.558	0.5357499	54535
1729113960	0.54	0.01	1.89	0.6112	0.6112	0.5365	46172
1729027680	0.53	-0.0175	-3.20	0.54	0.54	0.527	78792
1728941220	0.5475	0.0011	0.20	0.5516	0.5770999	0.53	175980
1728681900	0.5464	-0.0176	-3.12	0.5699999	0.5699999	0.5405	33811

Power Nickel (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관