Pershing Resources Company Inc (PK)【PSGR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Pershing Resources Company Inc (PK) (PSGR)
Pershing Resources Company Inc (PK) (PSGR) 과거

Pershing Resources Company Inc (PK) (PSGR)

0.017

0.00

(0.00%)

마감 24 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0009	-5.02793296089	0.0179	0.0179	0.0151	15721	0.01688803	CS
4	-0.003	-15	0.02	0.02	0.0151	26545	0.01884807	CS
12	-0.004	-19.0476190476	0.021	0.0275	0.0142	59464	0.02155951	CS
26	-0.003	-15	0.02	0.03	0.007	73988	0.02137382	CS
52	-0.012	-41.3793103448	0.029	0.03	0.00672	104841	0.01665527	CS
156	-0.013	-43.3333333333	0.03	0.09	0.00672	95498	0.0353245	CS
260	0.0045	36	0.0125	0.097	0.0011	131149	0.02518484	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314000	0.017	0	0.00	0.016	0.017	0.016	40000
1732227900	0.017	0	0.00	0.017	0.017	0.017	1000
1732141740	0.017	0	0.00	0.017	0.017	0.017	37500
1732054800	0.017	0.0019	12.58	0.017	0.017	0.017	6000
1731968640	0.0151	-0.0028	-15.64	0.0177499	0.0177499	0.0151	14106
1731709260	0.0179	-0.0021	-10.50	0.0179	0.0179	0.0179	20000
1731623340	0.02	0	0.00	0.02	0.02	0.02	0
1731536940	0.02	0	0.00	0.02	0.02	0.02	0
1731450540	0.02	0	0.00	0.02	0.02	0.02	0
1731364140	0.02	0	0.00	0.02	0.02	0.02	0
1731104940	0.02	0	0.00	0.02	0.02	0.02	0
1731018540	0.02	0	0.00	0.02	0.02	0.02	23750
1730928420	0.02	0	0.00	0.02	0.02	0.02	0
1730842020	0.02	0	0.00	0.02	0.02	0.02	0
1730755620	0.02	0	0.00	0.02	0.02	0.02	0
1730496420	0.02	0	0.00	0.02	0.02	0.0185	63000
1730409900	0.02	0	0.00	0.02	0.02	0.02	0
1730323500	0.02	0	0.00	0.02	0.02	0.02	47000
1730237160	0.02	0	0.00	0.02	0.02	0.02	0
1730150760	0.02	0	0.00	0.02	0.02	0.02	0
1729891560	0.02	0	0.00	0.02	0.02	0.02	0
1729805160	0.02	0	0.00	0.0175	0.022	0.0175	240750
1729718400	0.02	0	0.00	0.02	0.02	0.02	0
1729632000	0.02	0	0.00	0.02	0.02	0.02	0
1729545600	0.02	-0.002	-9.09	0.02	0.02	0.02	10000
1729286400	0.022	-0.0019	-7.95	0.021	0.022	0.021	20000
1729200000	0.0239	-0.0011	-4.40	0.025	0.026	0.0239	32015
1729113960	0.025	0.006	31.58	0.0195	0.0274	0.019	289900
1729027680	0.019	0.0015	8.57	0.0142	0.0195	0.0142	129384
1728941160	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1728681960	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1728595560	0.0175	0.0015	9.38	0.019	0.019	0.0175	83125
1728508800	0.016	-0.004635	-22.46	0.0181	0.0181	0.016	94450
1728422580	0.020635	0	0.00	0.020635	0.020635	0.020635	0
1728336180	0.020635	0	0.00	0.020635	0.020635	0.020635	0
1728076980	0.020635	0	0.00	0.020635	0.020635	0.020635	0
1727990580	0.020635	0	0.00	0.020635	0.020635	0.020635	0
1727904180	0.020635	0	0.00	0.020635	0.020635	0.020635	0
1727817780	0.020635	0	0.00	0.020635	0.020635	0.020635	0
1727731380	0.020635	-0.001365	-6.20	0.020635	0.020635	0.020635	12250
1727472000	0.022	0.00296	15.55	0.0161	0.022	0.0161	38116
1727386200	0.01904	0	0.00	0.01904	0.01904	0.01904	0
1727299740	0.01904	0	0.00	0.01904	0.01904	0.01904	0
1727213340	0.01904	0	0.00	0.01904	0.01904	0.01904	0
1727126940	0.01904	-0.00396	-17.22	0.0161	0.01904	0.0161	56000
1726867200	0.023	0	0.00	0.021	0.023	0.021	105000
1726781220	0.023	0.0035	17.95	0.0195	0.023	0.0195	60000
1726694520	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1726608120	0.0195	0	0.00	0.0195	0.0195	0.0195	0
1726521720	0.0195	-0.0005	-2.50	0.0195	0.0195	0.0195	28464
1726262940	0.02	0.003	17.65	0.02	0.02	0.02	50000
1726176360	0.017	0	0.00	0.017	0.017	0.017	0
1726089960	0.017	0	0.00	0.017	0.017	0.017	0
1726003560	0.017	0	0.00	0.017	0.017	0.017	0
1725917160	0.017	-0.0105	-38.18	0.017	0.017	0.017	198
1725657840	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1725571440	0.0275	0	0.00	0.016	0.0275	0.016	187988
1725485040	0.0275	0.0065	30.95	0.0275	0.0275	0.0275	1000
1725398940	0.021	0	0.00	0.021	0.021	0.021	0
1725053340	0.021	0	0.00	0.021	0.021	0.021	14000
1724966760	0.021	0	0.00	0.021	0.021	0.021	0
1724880360	0.021	-0.006	-22.22	0.021	0.021	0.021	20000
1724794080	0.027	0	0.00	0.027	0.027	0.027	0
1724707680	0.027	0	0.00	0.027	0.027	0.027	0
1724448480	0.027	0	0.00	0.025925	0.027	0.025925	30555

Pershing Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관