Pulsar Helium Inc (QB)【PSRHF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Pulsar Helium Inc (QB) (PSRHF)
Pulsar Helium Inc (QB) (PSRHF) 과거

Pulsar Helium Inc (QB) (PSRHF)

0.425

-0.015

( -3.41% )

업데이트: 05:10:31

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0533	-11.1436337027	0.4783	0.508	0.4189	104081	0.46340727	CS
4	-0.065	-13.2653061224	0.49	0.55	0.4189	134091	0.47721847	CS
12	0.0351	9.00230828418	0.3899	0.6	0.379062	149923	0.46245369	CS
26	-0.165	-27.9661016949	0.59	0.6	0.35	109198	0.43604344	CS
52	0.0496	13.2125732552	0.3754	1.78	0.3279	127921	0.62493586	CS
156	0.272	177.777777778	0.153	1.78	0.153	114852	0.60215848	CS
260	0.272	177.777777778	0.153	1.78	0.153	114852	0.60215848	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.44	-0.0568	-11.43	0.48	0.5	0.44	217045
1739485320	0.4968	0.0068	1.39	0.49625	0.508	0.48	81395
1739398920	0.49	0.0128	2.68	0.49	0.5024	0.486	57538
1739312940	0.4772	0.0072	1.53	0.4783	0.48775	0.47	60346
1739226000	0.47	-0.03	-6.00	0.55	0.55	0.47	120614
1738967160	0.5	-0.0258	-4.91	0.52	0.5353	0.48	196325
1738880400	0.5258	0.0108	2.10	0.54	0.54	0.51	126218
1738794000	0.515	0.0209	4.23	0.55	0.55	0.5101	167756
1738708080	0.4941	0.0291	6.26	0.466827	0.5239	0.466827	262774
1738621740	0.465	-0.0082	-1.73	0.478	0.48	0.45755	125043
1738362000	0.4732	0.0032	0.68	0.474	0.48	0.4691	92951
1738276080	0.47	0.0073	1.58	0.469	0.48	0.450219	157841
1738189740	0.4627	-0.0028	-0.60	0.466	0.4715	0.459495	185006
1738103280	0.4655	0.0005	0.11	0.4662	0.4826	0.4604	95211
1738016820	0.465	0	0.00	0.458	0.5	0.45	198113
1737757440	0.465	-0.005	-1.06	0.454	0.4725	0.454	100562
1737671220	0.47	0.01	2.17	0.456	0.47	0.45	74121
1737584640	0.46	-0.0016	-0.35	0.4575	0.47	0.4555	97912
1737498540	0.4616	-0.0074	-1.58	0.49	0.49	0.459	130949
1737152880	0.469	-0.011	-2.29	0.481	0.49	0.462	192028
1737066420	0.48	0.0255	5.61	0.458	0.48	0.45	101262
1736979720	0.4545	-0.0155	-3.30	0.481	0.481	0.45	259828
1736893380	0.47	0	0.00	0.481	0.4858	0.46	253793
1736806800	0.47	0.0111	2.42	0.471	0.48	0.459	284922
1736547720	0.4589	-0.0276	-5.67	0.473	0.493	0.4408	168938
1736375340	0.4865	0.0065	1.35	0.49	0.4945	0.48	55038
1736288940	0.48	0	0.00	0.51	0.51	0.47	151089
1736202360	0.48	-0.005	-1.03	0.6	0.6	0.4775	286937
1735942980	0.485	-0.001415	-0.29	0.5548	0.5548	0.478941	189933
1735856700	0.486415	-0.012685	-2.54	0.4899	0.5253	0.46	153462
1735683960	0.4991	-0.0181	-3.50	0.482858	0.5429	0.4601	263384
1735597740	0.5172	0.02945	6.04	0.47865	0.6	0.465	208821
1735338000	0.48775	-0.03175	-6.11	0.5	0.5522	0.48	272171
1735252020	0.5195	0.0344	7.09	0.455	0.6	0.455	311304
1735078200	0.4851	0.0251	5.46	0.455	0.5233	0.44504	171554
1734992400	0.46	0.04	9.52	0.465	0.465	0.4101	164662
1734733200	0.42	0.02	5.00	0.4099999	0.44	0.4099999	143812
1734646800	0.4	-0.02	-4.76	0.405774	0.44	0.3985	66351
1734560940	0.42	0.03	7.69	0.43	0.43	0.4	51713
1734474360	0.39	-0.0221	-5.36	0.4	0.43	0.3868	174975
1734388140	0.4121	-0.0079	-1.88	0.465	0.465	0.4	95815
1734128940	0.42	0	0.00	0.483	0.483	0.38	177415
1734042480	0.42	0	0.00	0.38	0.4249	0.38	102083
1733955900	0.42	0.0388	10.18	0.40448	0.42	0.37995	114655
1733869200	0.3812	-0.01611	-4.05	0.451	0.451	0.3812	130760
1733782800	0.39731	-0.00269	-0.67	0.40752	0.40752	0.39	136599
1733523600	0.4	-0.0224	-5.30	0.436	0.436	0.3936	72381
1733437500	0.4224	0.0059	1.42	0.4099999	0.4378	0.4099999	100938
1733350980	0.4165	-0.0135	-3.14	0.4	0.4302	0.4	41659
1733264700	0.43	0.0091	2.16	0.4378	0.4378	0.4150499	83546
1733178180	0.4209	0.0209	5.22	0.38	0.4354	0.38	126475
1732918200	0.4	-0.02385	-5.63	0.4144	0.4231	0.39	145850
1732746540	0.42385	0.01415	3.45	0.4278	0.4278	0.4	73333
1732660140	0.4097	0.02595	6.76	0.3899	0.4278	0.379062	220619
1732573560	0.38375	0.00335	0.88	0.3798	0.39	0.3781	84768
1732314000	0.3804	0.0006	0.16	0.3948999	0.3948999	0.3791	77423
1732227900	0.3798	-0.0083	-2.14	0.38594	0.39	0.37	101441
1732141740	0.3881	0.0081	2.13	0.4	0.4	0.38315	97653
1732054800	0.38	0.00091	0.24	0.3791	0.3873	0.375	90357
1731968640	0.37909	0.00087	0.23	0.4	0.4	0.375	100424

Pulsar Helium (QB)

Tc Unterhaltungselektronik

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관