Quality Industrial Corporation (PK)【QIND】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Quality Industrial Corporation (PK) (QIND)
Quality Industrial Corporation (PK) (QIND) 과거

Quality Industrial Corporation (PK) (QIND)

0.0224

0.0044

(24.44%)

마감 14 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.0224	0.023	0.016	124143	0.01965651	CS
4	-0.0084	-27.2727272727	0.0308	0.031	0.016	158716	0.02181379	CS
12	-0.0426	-65.5384615385	0.065	0.06821	0.0151	726352	0.02677354	CS
26	-0.0386	-63.2786885246	0.061	0.12	0.0151	504982	0.03967953	CS
52	-0.09085	-80.2207505519	0.11325	0.1802	0.0151	313710	0.04755113	CS
156	-0.3596	-94.1361256545	0.382	0.659	0.0151	192450	0.14539331	CS
260	-0.3596	-94.1361256545	0.382	0.659	0.0151	192450	0.14539331	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741814940	0.018	-0.0002	-1.10	0.01855	0.01936	0.0179	65956
1741728480	0.0182	-0.0018	-9.00	0.01974	0.0199	0.016	87592
1741641600	0.02	-0.00035	-1.72	0.021	0.021	0.018	297215
1741386000	0.02035	-0.00265	-11.52	0.02012	0.023	0.02012	163582
1741300140	0.023	0.002	9.52	0.0224	0.023	0.0224	6371
1741213440	0.021	-0.001	-4.55	0.022	0.02275	0.0194	283283
1741126800	0.022	0.0006	2.80	0.022	0.022	0.0214999	29429
1741040760	0.0214	0	0.00	0.022	0.022	0.02	95302
1740781260	0.0214	-0.00025	-1.15	0.02155	0.022	0.0214	19200
1740695340	0.02165	0.0001501	0.70	0.02165	0.02165	0.02165	297
1740608400	0.0214999	0.00162	8.15	0.021	0.02225	0.02	256921
1740522480	0.0198799	-0.00132	-6.23	0.0244	0.0244	0.0198799	409920
1740435600	0.0212	-0.0048	-18.46	0.0265	0.0265	0.021	650696
1740176400	0.026	0.0002	0.78	0.0245	0.026	0.0236	45297
1740090480	0.0258	0.00055	2.18	0.0245	0.0264	0.0245	5841
1740003960	0.02525	-0.00085	-3.26	0.02654	0.02717	0.025	51062
1739917740	0.0261	-0.0039	-13.00	0.0245	0.03	0.0245	284870
1739572020	0.03	0.0037	14.07	0.02544	0.031	0.0245	25965
1739485320	0.0263	-0.0019	-6.74	0.0308	0.0308	0.02428	236796
1739398920	0.0282	0.0023	8.88	0.02765	0.03055	0.0261	356060
1739312940	0.0259	-0.00134	-4.92	0.0242	0.0281	0.0242	458158
1739226000	0.02724	0.00474	21.07	0.0228	0.0295	0.0214999	342553
1738967160	0.0225	0.00265	13.35	0.0214999	0.0229	0.0208	332897
1738880400	0.01985	0.0006501	3.39	0.0185999	0.02102	0.0182	1051716
1738794000	0.0191999	0.0007999	4.35	0.0165	0.0191999	0.0151	5492195
1738708080	0.0184	-0.0013	-6.60	0.018	0.0189	0.0178	1000701
1738621740	0.0197	-0.0008	-3.90	0.02	0.0214999	0.019	2568517
1738362000	0.0205	-0.0036	-14.94	0.0245	0.0245	0.02	2948551
1738276080	0.0241	-0.0006	-2.43	0.025	0.02735	0.0216	5068122
1738189740	0.0247	-0.00425	-14.68	0.0299	0.03012	0.023	3694451
1738103280	0.02895	0.0056	23.98	0.022	0.0299	0.0212	4233593
1738016820	0.02335	-0.01015	-30.30	0.035	0.035	0.0214	2755175
1737757440	0.0335	-0.00654	-16.33	0.0399	0.0399	0.02735	1426930
1737671220	0.04004	-0.00118	-2.86	0.042	0.042	0.038	290018
1737584640	0.04122	0.00117	2.92	0.04005	0.042	0.038295	111333
1737498540	0.04005	-0.00185	-4.42	0.04005	0.042	0.039	60696
1737152880	0.0419	0	0.00	0.041775	0.042	0.0375	530177
1737066420	0.0419	-0.0031	-6.89	0.04245	0.045	0.038	595331
1736979720	0.045	-0.001	-2.17	0.0434999	0.045	0.04	339508
1736893380	0.046	-0.00385	-7.72	0.0519	0.0519	0.0429999	377846
1736806800	0.04985	-0.00515	-9.36	0.05	0.055	0.045	535043
1736547720	0.055	-0.002	-3.51	0.0543	0.056	0.05	781775
1736375340	0.057	-0.0019	-3.23	0.0513	0.05885	0.0513	126965
1736288940	0.0589	0.0054	10.09	0.05355	0.0589	0.0535	52691
1736202360	0.0535	-0.0054	-9.17	0.05	0.0589	0.05	149544
1735942980	0.0589	-0.0011	-1.83	0.06	0.0634	0.047	790256
1735856700	0.06	0	0.00	0.06	0.06821	0.052495	180327
1735683960	0.06	-0.001025	-1.68	0.059605	0.06	0.0574	7113
1735597740	0.061025	0.001125	1.88	0.06	0.06283	0.052	80818
1735338000	0.0599	-0.0001	-0.17	0.052	0.0599	0.052	12950
1735252020	0.06	-0.00045	-0.74	0.0625	0.0625	0.0565	44739
1735078200	0.06045	0.0002	0.33	0.0625	0.065	0.06045	40618
1734992400	0.06025	-0.0045	-6.95	0.053	0.065	0.053	34236
1734733200	0.06475	-0.00025	-0.38	0.0585	0.065	0.0521	19152
1734646800	0.065	0.0025	4.00	0.065	0.065	0.054865	43002
1734560940	0.0625	0.0009	1.46	0.0625	0.065	0.0625	10940
1734474360	0.0616	0.0001	0.16	0.06	0.0625	0.06	2238
1734388140	0.0615	-0.0035	-5.38	0.064	0.0665	0.0615	236831
1734128940	0.065	-0.005	-7.14	0.07	0.07	0.065	81955

Quality Industrial (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관