PreveCeutical Medical Inc (QB)【PRVCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
PreveCeutical Medical Inc (QB) (PRVCF)
PreveCeutical Medical Inc (QB) (PRVCF) 과거

PreveCeutical Medical Inc (QB) (PRVCF)

0.0182

-0.0009

(-4.71%)

마감 02 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0013	-6.66666666667	0.0195	0.0209	0.0182	24053	0.01911247	CS
4	0.0002	1.11111111111	0.018	0.0262	0.0132	76259	0.01835254	CS
12	0.0042	30	0.014	0.0262	0.0106	139775	0.01972026	CS
26	0.0072	65.4545454545	0.011	0.0262	0.01	85541	0.01849424	CS
52	0.0031	20.5298013245	0.0151	0.0262	0.01	68070	0.01752557	CS
156	-0.0028	-13.3333333333	0.021	0.0299	0.01	59545	0.01910932	CS
260	0.0047	34.8148148148	0.0135	0.1	0.0068	253299	0.03496037	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.0182	-0.0009	-4.71	0.02	0.02	0.0182	7000
1740695340	0.0191	-0.0004	-2.05	0.0208999	0.0208999	0.0191	46605
1740608400	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1740522000	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1740435600	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1740176400	0.0195	0.0005	2.63	0.0195	0.0195	0.0195	1500
1740090360	0.019	0	0.00	0.019	0.019	0.019	0
1740003960	0.019	0.0058	43.94	0.0142	0.0191	0.0142	29050
1739917740	0.0132	-0.0072	-35.29	0.0132	0.0132	0.0132	140169
1739572020	0.0204	-0.00056	-2.67	0.0204	0.0204	0.0204	200
1739485320	0.02096	0.00044	2.14	0.02096	0.02096	0.02096	500
1739398920	0.02052	0.00142	7.43	0.01905	0.023615	0.0171	107504
1739312400	0.0191	0	0.00	0.0191	0.0191	0.0191	0
1739226000	0.0191	-0.000275	-1.42	0.0191	0.0191	0.0191	400
1738967160	0.019375	0.001375	7.64	0.017	0.0223	0.017	31018
1738880400	0.018	-0.00248	-12.11	0.0205	0.02065	0.018	138199
1738794000	0.02048	-0.00252	-10.96	0.0262	0.0262	0.017	79302
1738708080	0.023	0.0075	48.39	0.02	0.0239	0.0185	195922
1738621740	0.0155	-0.001575	-9.22	0.018	0.018	0.0155	221000
1738362480	0.017075	0	0.00	0.017075	0.017075	0.017075	0
1738276080	0.017075	-0.000205	-1.19	0.017075	0.017075	0.017075	5000
1738189740	0.01728	-0.00092	-5.05	0.0191	0.0191	0.01728	109000
1738103280	0.0182	-0.00025	-1.36	0.01895	0.01895	0.017985	138100
1738016820	0.01845	-5.0E-5	-0.27	0.01814	0.01845	0.01814	13447
1737757440	0.0185	-0.00204	-9.93	0.02	0.0205	0.0157	307300
1737671220	0.02054	0.00164	8.68	0.02054	0.02054	0.02054	10000
1737584640	0.0189	0.0024	14.55	0.0182	0.0189	0.0182	10769
1737498540	0.0165	-0.0015	-8.33	0.0165	0.0165	0.0165	11500
1737152880	0.018	0.00045	2.56	0.0175	0.01845	0.0164	104500
1737066420	0.01755	-0.00195	-10.00	0.019	0.019	0.0167	155950
1736979720	0.0195	0.0012	6.56	0.019	0.02	0.019	45196
1736893380	0.0183	-0.0033	-15.28	0.0216	0.0216	0.01825	251900
1736806800	0.0216	-0.0018	-7.69	0.0206	0.0221	0.0206	149485
1736547720	0.0234	0.0034	17.00	0.0205	0.026	0.0205	2415296
1736375340	0.02	-0.0005	-2.44	0.0195	0.02	0.0195	20000
1736288940	0.0205	0.00098	5.02	0.0205	0.02075	0.01895	198430
1736202360	0.01952	0.00122	6.67	0.0185199	0.01952	0.0185199	9290
1735942980	0.0183	-0.0005	-2.66	0.0189	0.02	0.018	105300
1735856700	0.0188	0.0004	2.17	0.01865	0.0188	0.01865	96000
1735683960	0.0184	0	0.00	0.018	0.0184	0.018	25301
1735597740	0.0184	0.0006	3.37	0.01551	0.0184	0.01551	21160
1735338000	0.0178	0.0019	11.95	0.0174	0.018	0.0174	53950
1735252020	0.0159	-0.003	-15.87	0.0159	0.0159	0.0159	1000
1735078200	0.0189	0.001	5.59	0.016	0.0189	0.016	6140
1734992400	0.0179	0.0010001	5.92	0.01695	0.0179	0.01385	58400
1734733200	0.0168999	0.0029999	21.58	0.0168999	0.0168999	0.0168999	25000
1734646800	0.0139	-0.0011	-7.33	0.0106	0.0153	0.0106	96708
1734560940	0.015	-0.0025	-14.29	0.0164	0.0178	0.015	53045
1734474360	0.0175	0.0034	24.11	0.01515	0.018	0.01515	1050
1734388140	0.0141	-0.00384	-21.40	0.02	0.02018	0.0141	162792
1734128940	0.01794	0.00179	11.08	0.01794	0.01794	0.01794	2000
1734042480	0.01615	-0.00135	-7.71	0.0138	0.02085	0.0138	136960
1733955900	0.0175	0.0016	10.06	0.0176	0.018	0.0175	101000
1733869200	0.0159	0.0002	1.27	0.0136	0.01805	0.0108	767000
1733782800	0.0157	0	0.00	0.0157	0.0157	0.0157	0
1733523600	0.0157	-0.0006	-3.68	0.014	0.0159	0.014	49845
1733437500	0.0162999	0.0035749	28.09	0.0109	0.0162999	0.0108	50300
1733350980	0.012725	-0.001675	-11.63	0.01595	0.01595	0.012725	22999
1733263800	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1733177400	0.0144	0	0.00	0.0144	0.0144	0.0144	0

PreveCeutical Medical (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관