Smart for Life Inc (CE)【SMFL】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
Smart for Life Inc (CE) (SMFL)
Smart for Life Inc (CE) (SMFL) 과거

Smart for Life Inc (CE) (SMFL)

0.045

0.00

(0.00%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.032	246.153846154	0.013	0.1	0.007	32543	0.04062632	CS
4	0.005	12.5	0.04	0.1	0.0012	14816	0.03223097	CS
12	-0.335	-88.1578947368	0.38	0.46	0.0002	88907	0.11545623	CS
26	-0.33	-88	0.375	0.46	0.0002	83232	0.11545623	CS
52	-0.435	-90.625	0.48	0.5	0.0002	92571	0.15116343	CS
156	-0.435	-90.625	0.48	0.5	0.0002	92571	0.15116343	CS
260	-0.435	-90.625	0.48	0.5	0.0002	92571	0.15116343	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732314300	0.045	0	0.00	0.045	0.045	0.045	0
1732227900	0.045	-0.001	-2.17	0.045	0.05	0.0121	22311
1732141740	0.046	0.001	2.22	0.0101	0.1	0.0101	73311
1732054800	0.045	0.0319	243.51	0.0131	0.045	0.007	42490
1731968640	0.0131	0.0001	0.77	0.0131	0.03	0.0131	23215
1731709260	0.013	0	0.00	0.013	0.013	0.013	1388
1731622800	0.013	0	0.00	0.013	0.023	0.013	2807
1731536760	0.013	0	0.00	0.013	0.023	0.013	28330
1731450480	0.013	0	0.00	0.0125	0.013	0.0125	1744
1731363600	0.013	0.002	18.18	0.02	0.05	0.0115	12675
1731104400	0.011	0.0005	4.76	0.011	0.02	0.011	4581
1731018540	0.0105	0.002	23.53	0.0085	0.0105	0.0085	5672
1730931600	0.0085	-0.0116	-57.71	0.0011999	0.0085	0.0011999	6193
1730845680	0.0201	-0.0049	-19.60	0.0201	0.04	0.0201	15286
1730759160	0.025	-0.005	-16.67	0.0201	0.025	0.0201	2828
1730496420	0.03	0.0075	33.33	0.0226	0.0335	0.0226	13856
1730409780	0.0225	-0.0275	-55.00	0.021	0.025	0.021	2302
1730323680	0.05	0	0.00	0.05	0.05	0.05	0
1730237280	0.05	0	0.00	0.05	0.05	0.05	0
1730150880	0.05	0	0.00	0.05	0.05	0.05	1062
1729891500	0.05	0.0199	66.11	0.04	0.0819	0.016	6632
1729805160	0.0301	0	0.00	0.0301	0.0301	0.0301	629
1729718940	0.0301	0	0.00	0.0301	0.0302	0.0301	6558
1729632300	0.0301	0.0001	0.33	0.0301	0.0301	0.0301	2838
1729545600	0.03	-0.0002	-0.66	0.001	0.0305	0.001	14849
1729286400	0.0302	0.0001	0.33	0.0302	0.0305	0.0302	1292
1729200000	0.0301	-0.0079	-20.79	0.035	0.0375	0.0301	198981
1729113960	0.038	0.003	8.57	0.0354999	0.038	0.0354999	13296
1729027680	0.035	-0.015	-30.00	0.0421	0.0432	0.0345	7903
1728941220	0.05	0.0074	17.37	0.0427	0.05	0.0427	9158
1728681900	0.0426	0.0002	0.47	0.0526	0.0526	0.0426	6759
1728595560	0.0424	0.0008	1.92	0.0416	0.0424	0.0416	5685
1728508800	0.0416	-0.0084	-16.80	0.05	0.055	0.0412	7635
1728422580	0.05	0.0098	24.38	0.0403	0.05	0.0403	3789
1728336000	0.0402	0.0001001	0.25	0.0402	0.0849	0.0402	51698
1728077220	0.0400999	0.0001	0.25	0.0375	0.0400999	0.0375	8249
1727990760	0.04	0	0.00	0.0452	0.0452	0.0352	15987
1727904000	0.04	-0.0151	-27.40	0.034	0.04	0.034	12714
1727818140	0.0551	0.005	9.98	0.0501	0.0551	0.0501	10688
1727731380	0.0501	-0.0379	-43.07	0.0879	0.09	0.0335	89248
1727472000	0.088	-0.001	-1.12	0.0339	0.089	0.0305	72126
1727386200	0.089	0.0551	162.54	0.03455	0.0898999	0.0285	9185
1727299200	0.0339	-0.0061	-15.25	0.021	0.0451	0.021	15709
1727212800	0.04	0.0029	7.82	0.038	0.05	0.0371999	61412
1727126940	0.0371	-0.0429	-53.63	0.07	0.109	0.0351	32546
1726867200	0.08	-0.0656	-45.05	0.0002	0.1456	0.0002	316699
1726781220	0.1456	-0.2294	-61.17	0.38	0.46	0.13	2669608
1726669800	0.375	0	0.00	0.375	0.375	0.375	0
1726583400	0.375	0	0.00	0.375	0.375	0.375	0
1726497000	0.375	0	0.00	0.375	0.375	0.375	0
1726237800	0.375	0	0.00	0.375	0.375	0.375	0
1726151400	0.375	0	0.00	0.375	0.375	0.375	0
1726065000	0.375	0	0.00	0.375	0.375	0.375	0
1725978600	0.375	0	0.00	0.375	0.375	0.375	0
1725892200	0.375	0	0.00	0.375	0.375	0.375	0
1725633000	0.375	0	0.00	0.375	0.375	0.375	0
1725546600	0.375	0	0.00	0.375	0.375	0.375	0
1725460200	0.375	0	0.00	0.375	0.375	0.375	0
1725373800	0.375	0	0.00	0.375	0.375	0.375	0
1725028200	0.375	0	0.00	0.375	0.375	0.375	0
1724941800	0.375	0	0.00	0.375	0.375	0.375	0
1724855400	0.375	0	0.00	0.375	0.375	0.375	0
1724769000	0.375	0	0.00	0.375	0.375	0.375	0
1724682600	0.375	0	0.00	0.375	0.375	0.375	0

Smart for Life (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관