Petrotal Corporation (QX)【PTALF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Petrotal Corporation (QX) (PTALF)
Petrotal Corporation (QX) (PTALF) 과거

Petrotal Corporation (QX) (PTALF)

0.4915

0.0065

(1.34%)

마감 10 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0095	1.97095435685	0.482	0.502	0.4415	120020	0.47989394	CS
4	0.0215	4.57446808511	0.47	0.525	0.4415	186958	0.48826539	CS
12	0.0305	6.61605206074	0.461	0.525	0.364	239056	0.43569573	CS
26	-0.00935	-1.86682639513	0.50085	0.5485	0.364	211971	0.46390336	CS
52	-0.0552	-10.0969453082	0.5467	0.64	0.364	225518	0.51548303	CS
156	-0.0095	-1.89620758483	0.501	0.78565	0.364	232557	0.52502657	CS
260	0.1665	51.2307692308	0.325	0.78565	0.075	173503	0.47907979	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738967160	0.4915	0.0065	1.34	0.49	0.4915	0.485	95635
1738880400	0.485	0.0011	0.23	0.47	0.489	0.47	55604
1738794000	0.4839	-0.00125	-0.26	0.4917	0.4917	0.4839	21330
1738708080	0.48515	0.01515	3.22	0.502	0.502	0.47705	180425
1738621740	0.47	-0.009	-1.88	0.46	0.47375	0.4415	112367
1738362000	0.479	0.0089	1.89	0.482	0.482	0.462	230372
1738276080	0.4701	0.0023	0.49	0.46	0.4747	0.46	93999
1738189740	0.4678	-0.004906	-1.04	0.47	0.48	0.4678	66462
1738103280	0.472706	-0.003294	-0.69	0.4692	0.4797	0.4692	61246
1738016820	0.476	-0.0056	-1.16	0.47	0.4801	0.458	154828
1737757440	0.4816	-0.01211	-2.45	0.4888	0.4888	0.4711	179986
1737671220	0.49371	-0.00064	-0.13	0.5013	0.504	0.4919	44098
1737584640	0.49435	-0.00815	-1.62	0.51	0.51	0.49365	29451
1737498540	0.5024999	-0.0197	-3.77	0.525	0.525	0.48465	498619
1737152880	0.5222	0.0276	5.58	0.4945	0.5222	0.4889	170735
1737066420	0.4946	-0.0009	-0.18	0.5125	0.5125	0.487	116198
1736979720	0.4955	0.0055	1.12	0.4841	0.498	0.4841	124248
1736893380	0.49	-0.0025	-0.51	0.5093	0.5093	0.4798	56811
1736806800	0.4925	0.0155	3.25	0.4799	0.4975	0.4722	797949
1736547720	0.477	0.019	4.15	0.47	0.48	0.46505	557481
1736375340	0.458	0.0112	2.51	0.4468	0.458	0.44	200887
1736288940	0.4468	0.0018	0.40	0.449744	0.449744	0.439	66129
1736202360	0.445	0.00494	1.12	0.4275	0.45483	0.4275	277609
1735942980	0.44006	0.02606	6.29	0.42	0.44006	0.4122	408980
1735856700	0.414	0.0274	7.09	0.3901	0.414	0.3901	271054
1735683960	0.3866	0.0002	0.05	0.3865	0.3905	0.3758	561572
1735597740	0.3864	0.00534	1.40	0.4	0.4	0.38448	311797
1735338000	0.38106	-0.02964	-7.22	0.395	0.395	0.3753	648566
1735252020	0.4107	0.032427	8.57	0.39	0.4107	0.38	225162
1735078200	0.378273	-0.008527	-2.20	0.3844	0.3868	0.378273	75114
1734992400	0.3868	0.00878	2.32	0.37765	0.3868	0.37765	245835
1734733200	0.37802	-0.00033	-0.09	0.3816	0.3899	0.37802	311392
1734646800	0.37835	0.01435	3.94	0.3744	0.3863	0.37	317822
1734560940	0.364	-0.0324	-8.17	0.395	0.401	0.364	753356
1734474360	0.3963999	-0.0037	-0.92	0.42	0.42	0.3901	350685
1734388140	0.4001	-0.0099	-2.41	0.42	0.42	0.4001	359649
1734128940	0.4099999	-0.0129	-3.05	0.4174	0.4201	0.4099999	162457
1734042480	0.4229	-0.00035	-0.08	0.43	0.43	0.4165	226877
1733955900	0.42325	-0.00175	-0.41	0.428042	0.43	0.4228	62333
1733869200	0.425	-0.0029	-0.68	0.4329	0.4329	0.423	177564
1733782800	0.4279	0.0021	0.49	0.4329	0.4329	0.422	253063
1733523600	0.4258	-0.0123	-2.81	0.431476	0.4363	0.422722	146385
1733437500	0.4381	-0.0035	-0.79	0.4427	0.4444	0.43	80659
1733350980	0.4416	0.0016	0.36	0.44135	0.444969	0.4395	27240
1733264700	0.44	0.0006	0.14	0.44	0.4495	0.4378	54355
1733178180	0.4394	-0.0091	-2.03	0.469	0.469	0.4347	719489
1732918200	0.4485	0.0018	0.40	0.4435	0.4538	0.4435	180310
1732746540	0.4467	0.0057	1.29	0.442	0.4554	0.442	401411
1732660140	0.441	-0.0056	-1.25	0.461	0.461	0.4371	190085
1732573560	0.4466	-0.0104	-2.28	0.48	0.48	0.445	340119
1732314000	0.457	0.0043	0.95	0.457	0.4626	0.4533	37773
1732227900	0.4527	0.0077	1.73	0.457	0.457	0.4475	181877
1732141740	0.445	-0.0017	-0.38	0.457	0.457	0.445	119995
1732054800	0.4467	-0.01763	-3.80	0.4676	0.4697	0.445	145053
1731968640	0.46433	0.00693	1.52	0.46	0.465	0.4545	473499
1731709260	0.4574	-0.0036	-0.78	0.461	0.4646	0.4544	229725
1731622800	0.461	-0.012	-2.54	0.473	0.48	0.4565	163430
1731536760	0.473	-0.0047	-0.98	0.48	0.48	0.4671	150112
1731450480	0.4777	0.0132	2.84	0.48	0.48	0.465	80519
1731363600	0.4645	-0.0115	-2.42	0.489	0.489	0.457	155172

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관