Lucero Energy Corporation (QB)【PSHIF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Lucero Energy Corporation (QB) (PSHIF)
Lucero Energy Corporation (QB) (PSHIF) 과거

Lucero Energy Corporation (QB) (PSHIF)

0.315

0.004

(1.29%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.315	0.32	0.31	20538	0.313451	CS
4	0.0096	3.14341846758	0.3054	0.32	0.2991	18992	0.31114266	CS
12	0.025	8.62068965517	0.29	0.33	0.2676	43610	0.28427645	CS
26	-0.054	-14.6341463415	0.369	0.39	0.2676	34941	0.3031121	CS
52	-0.12925	-29.0939786156	0.44425	0.61	0.2676	25572	0.34588875	CS
156	-0.35605	-53.0586394456	0.67105	0.781	0.2676	32275	0.47515532	CS
260	-0.057395	-15.4123981256	0.372395	0.781	0.06	38045	0.36956374	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.315	0.004	1.29	0.315	0.315	0.315	4000
1739485320	0.311	0	0.00	0.311	0.311	0.311	0
1739398920	0.311	-0.009	-2.81	0.311	0.311	0.311	25000
1739312940	0.32	0.009	2.89	0.311	0.32	0.311	22650
1739226000	0.311	0.001	0.32	0.31	0.311	0.31	32000
1738967160	0.31	-0.003675	-1.17	0.315	0.315	0.31	2500
1738880400	0.313675	0.003675	1.19	0.31	0.313675	0.31	24010
1738794000	0.31	0.00165	0.54	0.3071	0.31	0.3071	29750
1738708080	0.30835	0.00925	3.09	0.31	0.31	0.30824	51000
1738621200	0.2991	0	0.00	0.2991	0.2991	0.2991	0
1738362000	0.2991	-0.00675	-2.21	0.2991	0.2991	0.2991	1030
1738276020	0.30585	0	0.00	0.30585	0.30585	0.30585	0
1738189620	0.30585	0	0.00	0.30585	0.30585	0.30585	0
1738103220	0.30585	0	0.00	0.30585	0.30585	0.30585	0
1738016820	0.30585	-0.00065	-0.21	0.30585	0.30585	0.30585	217
1737757440	0.3065	-0.0035	-1.13	0.3089	0.3089	0.3	10500
1737671040	0.31	0	0.00	0.31	0.31	0.31	0
1737584640	0.31	-0.0002	-0.06	0.3054	0.31	0.3054	10250
1737498120	0.3101999	0	0.00	0.3101999	0.3101999	0.3101999	0
1737152520	0.3101999	0	0.00	0.3101999	0.3101999	0.3101999	0
1737066120	0.3101999	0	0.00	0.3101999	0.3101999	0.3101999	0
1736979720	0.3101999	0.0001999	0.06	0.3101999	0.3101999	0.3101999	3200
1736893740	0.31	0	0.00	0.31	0.31	0.31	0
1736807340	0.31	0	0.00	0.31	0.31	0.31	0
1736548140	0.31	0	0.00	0.31	0.31	0.31	0
1736375340	0.31	0	0.00	0.31	0.31	0.31	0
1736288940	0.31	0.00148	0.48	0.31	0.31	0.31	10000
1736202360	0.30852	0.01112	3.74	0.30852	0.30852	0.30852	3000
1735942980	0.2974	0.0049	1.68	0.2974	0.2974	0.2974	5000
1735856700	0.2925	0.0082	2.88	0.2925	0.2925	0.2925	15000
1735683960	0.2843	0.0029	1.03	0.2843	0.2843	0.2843	15103
1735597740	0.2814	0.0072	2.63	0.2843	0.2843	0.27	188000
1735337400	0.2742	0	0.00	0.2742	0.2742	0.2742	0
1735251000	0.2742	0	0.00	0.2742	0.2742	0.2742	0
1735078200	0.2742	-0.0018	-0.65	0.28	0.281	0.272	360200
1734992400	0.276	-0.00015	-0.05	0.276	0.276	0.276	40800
1734733200	0.27615	-0.00385	-1.38	0.27	0.27615	0.2676	352600
1734646800	0.28	-0.0025	-0.88	0.28	0.28	0.28	500
1734560940	0.2824999	-0.0118	-4.01	0.29	0.2936	0.2824999	14290
1734474360	0.2943	-0.0262	-8.17	0.29695	0.3	0.2931	90700
1734388140	0.3205	0	0.00	0.3205	0.3205	0.3205	500
1734128400	0.3205	0	0.00	0.3205	0.3205	0.3205	0
1734042000	0.3205	0	0.00	0.3205	0.3205	0.3205	0
1733955600	0.3205	0	0.00	0.3205	0.3205	0.3205	0
1733869200	0.3205	0.0195	6.48	0.33	0.33	0.3205	2000
1733782800	0.301	0	0.00	0.301	0.301	0.301	0
1733523600	0.301	0.00216	0.72	0.301	0.301	0.301	1000
1733437380	0.29884	0	0.00	0.29884	0.29884	0.29884	0
1733350980	0.29884	0.01824	6.50	0.29884	0.29884	0.29884	112
1733264580	0.2806	0	0.00	0.2806	0.2806	0.2806	0
1733178180	0.2806	-0.0027	-0.95	0.2806	0.2806	0.2806	11000
1732919340	0.2833	0	0.00	0.2833	0.2833	0.2833	0
1732746540	0.2833	0	0.00	0.2833	0.2833	0.2833	0
1732660140	0.2833	-0.0082	-2.81	0.2833	0.2833	0.2833	1000
1732573200	0.2915	0	0.00	0.2915	0.2915	0.2915	0
1732314000	0.2915	-0.0024	-0.82	0.29	0.294	0.29	29000
1732228140	0.2939	0	0.00	0.2939	0.2939	0.2939	0
1732141740	0.2939	0.0036	1.24	0.2939	0.2939	0.2939	1000
1732026600	0.2903	0	0.00	0.2903	0.2903	0.2903	0
1731940200	0.2903	0	0.00	0.2903	0.2903	0.2903	0

Lucero Energy (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관