ATHA Energy Corporation (QB)【SASKF】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
ATHA Energy Corporation (QB) (SASKF)
ATHA Energy Corporation (QB) (SASKF) 과거

ATHA Energy Corporation (QB) (SASKF)

0.2857

-0.0263

(-8.43%)

마감 04 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.018	-5.92690154758	0.3037	0.346	0.2799	79042	0.32023989	CS
4	-0.1129	-28.3241344706	0.3986	0.3986	0.2799	66776	0.34238244	CS
12	-0.1983	-40.9710743802	0.484	0.50958	0.2799	63519	0.39115541	CS
26	-0.1554	-35.2301065518	0.4411	1	0.2799	98948	0.45373463	CS
52	-0.3863	-57.4851190476	0.672	1	0.2799	111111	0.50571325	CS
156	-0.6643	-69.9263157895	0.95	1.38	0.2799	95233	0.5788731	CS
260	-0.6643	-69.9263157895	0.95	1.38	0.2799	95233	0.5788731	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741040760	0.2857	-0.0263	-8.43	0.3	0.316	0.285435	64985
1740781260	0.312	-0.0164	-4.99	0.31265	0.3245	0.3041	6654
1740695340	0.3284	0.0064	1.99	0.32	0.3284	0.3096	9534
1740608400	0.322	0.002	0.63	0.325	0.325	0.31	33977
1740522480	0.32	0	0.00	0.32	0.32	0.2799	298971
1740435600	0.32	-0.0079	-2.41	0.3037	0.3459999	0.3037	46075
1740176400	0.3279	-0.0071	-2.12	0.3373	0.34	0.32	67047
1740090480	0.335	-0.005	-1.47	0.34	0.34	0.33382	52376
1740003960	0.34	-0.02	-5.56	0.329	0.3573	0.329	83063
1739917740	0.36	0.0167	4.86	0.329	0.36	0.329	48687
1739572020	0.3433	-0.0057	-1.63	0.3555	0.3555	0.3356	45390
1739485320	0.349	0.0093	2.74	0.3378	0.3556	0.3356	40919
1739398920	0.3397	-0.0072	-2.08	0.3556	0.3556	0.3397	10963
1739312940	0.3469	-0.001934	-0.55	0.3356	0.3599	0.3356	40444
1739226000	0.348834	-0.011166	-3.10	0.36	0.374	0.3439999	66611
1738967160	0.36	0.00015	0.04	0.3511	0.36	0.35	32604
1738880400	0.35985	0.00495	1.39	0.379	0.379	0.3477	36099
1738794000	0.3549	-0.01765	-4.74	0.374	0.374	0.35	125744
1738708080	0.37255	0.00635	1.73	0.38085	0.39	0.37255	70749
1738621740	0.3662	-0.0233	-5.98	0.3986	0.3986	0.3605	152829
1738362000	0.3895	-0.0105	-2.63	0.39892	0.4099999	0.3886	59925
1738276080	0.4	0.00015	0.04	0.40665	0.4199	0.398	13633
1738189740	0.39985	-0.00585	-1.44	0.39336	0.4195	0.39336	27603
1738103280	0.4057	-0.0068	-1.65	0.4369	0.4395	0.3905	56763
1738016820	0.4125	-0.0499	-10.79	0.451	0.4519	0.403231	110559
1737757440	0.4624	-0.0076	-1.62	0.4935	0.4935	0.45	26394
1737671220	0.47	0.015	3.30	0.47	0.47	0.431	94392
1737584640	0.455	0.0302	7.11	0.3874	0.4945	0.3798	46726
1737498540	0.4248	0.02125	5.27	0.4269	0.4404	0.4217	22438
1737152880	0.40355	0.00355	0.89	0.435	0.435	0.392	57156
1737066420	0.4	-0.015	-3.61	0.4	0.4099999	0.3861	43897
1736979720	0.415	0.0013	0.31	0.4195	0.4195	0.4	84856
1736893380	0.4137	-0.0172	-3.99	0.425	0.425	0.4124	35669
1736806800	0.4309	0.0115201	2.75	0.41518	0.452	0.4099999	43224
1736547720	0.4193799	-0.01562	-3.59	0.43	0.43	0.4083	40951
1736375340	0.435	-0.017	-3.76	0.445	0.4528	0.435	34298
1736288940	0.452	-0.0076	-1.65	0.47	0.47	0.446	80525
1736202360	0.4596	0.0067	1.48	0.4501	0.47	0.45	33332
1735942980	0.4529	0.0276	6.49	0.472	0.472	0.4246	31766
1735856700	0.4253	0.0353	9.05	0.38416	0.44	0.3837	86075
1735683960	0.39	0	0.00	0.3913	0.40281	0.3773	27432
1735597740	0.39	-0.0005	-0.13	0.3822	0.403349	0.3814	50322
1735338000	0.3905	-0.0042	-1.06	0.371	0.4078	0.371	56685
1735252020	0.3947	-0.0203	-4.89	0.3674	0.4473	0.3673	162332
1735078200	0.415	0.0014501	0.35	0.415	0.42	0.396	25597
1734992400	0.4135499	-0.03645	-8.10	0.465	0.465	0.4097	90757
1734733200	0.45	0.06216	16.03	0.3973	0.45	0.385	64956
1734646800	0.38784	0.00024	0.06	0.38998	0.3971	0.3836	49551
1734560940	0.3876	-0.0116	-2.91	0.4	0.4078	0.3842	185521
1734474360	0.3992	-0.0126	-3.06	0.4099999	0.428	0.3916	147393
1734388140	0.4118	-0.0199	-4.61	0.415	0.4455	0.4099999	60692
1734128940	0.4317	-0.0088	-2.00	0.464	0.464	0.43	40239
1734042480	0.4405	-0.0075	-1.67	0.445	0.45	0.43	67200
1733955900	0.448	-0.0225	-4.78	0.4501	0.45995	0.44	72773
1733869200	0.4705	0.0005	0.11	0.493	0.493	0.45	59518
1733782800	0.47	-0.0263	-5.30	0.484	0.50958	0.46	33667
1733523600	0.4963	-0.0015	-0.30	0.5024499	0.5079	0.495	47365
1733437500	0.4978	-0.0022	-0.44	0.5279	0.53	0.488	97589
1733350980	0.5	0.00525	1.06	0.536	0.536	0.49	67124

ATHA Energy (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관