Resverlogix Corporation (PK)【RVXCF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Resverlogix Corporation (PK) (RVXCF)
Resverlogix Corporation (PK) (RVXCF) 과거

Resverlogix Corporation (PK) (RVXCF)

0.0385

0.00

(0.00%)

마감 14 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00735	23.595505618	0.03115	0.0385	0.03115	15613	0.03844704	CS
4	0.0043	12.5730994152	0.0342	0.0385	0.024	7642	0.03342349	CS
12	-0.00166	-4.13346613546	0.04016	0.0402	0.024	12999	0.03522112	CS
26	-0.009	-18.9473684211	0.0475	0.0511	0.024	11993	0.03850606	CS
52	-0.0095	-19.7916666667	0.048	0.0675	0.024	14205	0.0416471	CS
156	-0.3515	-90.1282051282	0.39	0.4077	0.024	30085	0.11948748	CS
260	-0.6145	-94.1041347626	0.653	1.12	0.024	29011	0.34360882	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901340	0.0385	0	0.00	0.0385	0.0385	0.0385	0
1741814940	0.0385	0.00735	23.60	0.0385	0.0385	0.0385	31000
1741728480	0.03115	0.0015	5.06	0.03115	0.03115	0.03115	225
1741645440	0.02965	0	0.00	0.02965	0.02965	0.02965	0
1741386240	0.02965	0	0.00	0.02965	0.02965	0.02965	0
1741299840	0.02965	0	0.00	0.02965	0.02965	0.02965	0
1741213440	0.02965	0.00565	23.54	0.02965	0.02965	0.02965	10000
1741127160	0.024	0	0.00	0.024	0.024	0.024	0
1741040760	0.024	-0.0081	-25.23	0.024	0.024	0.024	5000
1740781260	0.0320999	0.0013999	4.56	0.0307	0.0322	0.0307	17450
1740695340	0.0307	0	0.00	0.0307	0.0307	0.0307	3700
1740608880	0.0307	0	0.00	0.0307	0.0307	0.0307	0
1740522480	0.0307	0.0057	22.80	0.0307	0.0307	0.0307	4500
1740435600	0.025	-0.0035	-12.28	0.025	0.025	0.025	1507
1740176400	0.0285	-0.00717	-20.10	0.0342	0.0342	0.0285	5000
1740090360	0.03567	0	0.00	0.03567	0.03567	0.03567	0
1740003960	0.03567	0.00147	4.30	0.0347	0.03567	0.0347	4300
1739917740	0.0342	-0.0008	-2.29	0.0342	0.0342	0.0342	1380
1739571720	0.035	0	0.00	0.035	0.035	0.035	0
1739485320	0.035	0	0.00	0.035	0.035	0.035	0
1739398920	0.035	0.0008	2.34	0.035	0.035	0.035	40000
1739312400	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1739226000	0.0342	0.0018	5.56	0.03	0.03674	0.03	21500
1738967160	0.0324	-0.0019	-5.54	0.03	0.0343	0.03	44300
1738880400	0.0343	-0.0001	-0.29	0.0343	0.0343	0.0343	2000
1738794480	0.0344	0	0.00	0.0344	0.0344	0.0344	0
1738708080	0.0344	-0.00186	-5.13	0.03645	0.03645	0.0344	5109
1738621740	0.03626	0.00186	5.41	0.0336	0.03626	0.0336	1806
1738362480	0.0344	0	0.00	0.0344	0.0344	0.0344	0
1738276080	0.0344	0	0.00	0.0344	0.0344	0.0344	0
1738189680	0.0344	0	0.00	0.0344	0.0344	0.0344	0
1738103280	0.0344	-0.00288	-7.73	0.0344	0.0344	0.0344	1800
1738016820	0.03728	0.00278	8.06	0.03728	0.03728	0.03728	300
1737757620	0.0345	0	0.00	0.0345	0.0345	0.0345	0
1737671220	0.0345	-0.0048	-12.21	0.03925	0.04	0.0345	7000
1737584940	0.0393	0	0.00	0.0393	0.0393	0.0393	0
1737498540	0.0393	0.0093	31.00	0.0393	0.0393	0.0393	4000
1737152520	0.03	0	0.00	0.03	0.03	0.03	0
1737066120	0.03	0	0.00	0.03	0.03	0.03	0
1736979720	0.03	-0.005	-14.29	0.03	0.03	0.03	100
1736893380	0.035	-0.000792	-2.21	0.035	0.035	0.035	10000
1736806800	0.035792	0.00028	0.79	0.035792	0.035792	0.035792	400
1736548140	0.035512	0	0.00	0.035512	0.035512	0.035512	0
1736375340	0.035512	0	0.00	0.035512	0.035512	0.035512	0
1736288940	0.035512	0.002412	7.29	0.0346	0.035512	0.0346	13500
1736202180	0.0331	0	0.00	0.0331	0.0331	0.0331	0
1735942980	0.0331	-0.0011	-3.22	0.0331	0.0331	0.0331	5160
1735856700	0.0342	-0.003476	-9.23	0.0342	0.0342	0.0342	28000
1735683960	0.037676	-0.001574	-4.01	0.037676	0.037676	0.037676	5915
1735597740	0.03925	0.00485	14.10	0.0365	0.0402	0.0346	48894
1735338000	0.0344	0	0.00	0.03745	0.0385	0.0344	52200
1735251000	0.0344	0	0.00	0.0344	0.0344	0.0344	0
1735078200	0.0344	0.0011	3.30	0.0344	0.0344	0.0344	1500
1734992400	0.0333	-0.004974	-13.00	0.033	0.03852	0.033	9700
1734733200	0.038274	-0.000926	-2.36	0.0376	0.038274	0.0376	30001
1734646800	0.0392	0.000623	1.61	0.04016	0.04016	0.0392	24727
1734560940	0.038577	0	0.00	0.038577	0.038577	0.038577	0
1734474540	0.038577	0	0.00	0.038577	0.038577	0.038577	0
1734388140	0.038577	0.001017	2.71	0.0407	0.0417	0.038577	17525

Resverlogix (PK)

Redcare Pharmacy NV (PK)

Agf Global Esg Equity Fu...

Legal & General UCITS ETF

Kulicke and Soffa Indust...

American Spectrum Realty (CE)

Westwater Resources

Bmo Us Dollar Balanced F...

Bmo Global Equity Fund A...

Franklin Templeton ICAV

Bmo North American Divid...

Green Hydrogen Systems AS

Agf North American Divid...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관