Susglobal Energy Corp (QB)【SNRG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Susglobal Energy Corp (QB) (SNRG)
Susglobal Energy Corp (QB) (SNRG) 과거

Susglobal Energy Corp (QB) (SNRG)

0.0276

0.0026

(10.40%)

마감 20 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0036	15	0.024	0.0276	0.01968	13700	0.02462044	CS
4	0.00258	10.3117505995	0.02502	0.0276	0.017	30037	0.02119636	CS
12	0.0036	15	0.024	0.0279	0.012	81315	0.01988426	CS
26	-0.0034	-10.9677419355	0.031	0.0489	0.012	76547	0.02556248	CS
52	-0.0734	-72.6732673267	0.101	0.109	0.012	93554	0.04443063	CS
156	-0.1704	-86.0606060606	0.198	0.869	0.012	154157	0.30480023	CS
260	0.0151	120.8	0.0125	0.869	0.006	193255	0.22093085	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740003960	0.0276	0.0026	10.40	0.0201	0.0276	0.01968	290200
1739917740	0.025	0	0.00	0.0201	0.025	0.0201	13500
1739572020	0.025	0.001	4.17	0.02108	0.025	0.02108	12000
1739485320	0.024	-0.00165	-6.43	0.024	0.024	0.024	15600
1739399340	0.02565	0	0.00	0.02565	0.02565	0.02565	0
1739312940	0.02565	-5.0E-5	-0.19	0.0243	0.0257	0.0243	21000
1739226000	0.0257	0.00224	9.55	0.0201	0.0257	0.0201	2350
1738966800	0.02346	0	0.00	0.02346	0.02346	0.02346	0
1738880400	0.02346	0.00036	1.56	0.0201	0.0243	0.0201	15100
1738794000	0.0231	-0.0026	-10.12	0.0205	0.0231	0.0203	14000
1738708080	0.0257	0.0011401	4.64	0.0214999	0.0257	0.0214999	43600
1738621740	0.0245599	0.0010349	4.40	0.0257	0.0257	0.02285	1800
1738362000	0.023525	0.006525	38.38	0.023525	0.023525	0.023525	20000
1738276080	0.017	-0.0004	-2.30	0.02	0.0201	0.017	107845
1738189740	0.0174	-0.0027	-13.43	0.0174	0.0174	0.0174	1000
1738103280	0.0201	0.0014	7.49	0.0171	0.021475	0.0171	131400
1738016820	0.0187	-0.0031	-14.22	0.0205	0.0214999	0.0187	40000
1737757440	0.0218	-0.0039	-15.18	0.0257	0.0257	0.0218	10467
1737671220	0.0257	0.0017	7.08	0.02502	0.0257	0.025	30929
1737584940	0.024	0	0.00	0.024	0.024	0.024	0
1737498540	0.024	0.0017	7.62	0.024	0.024	0.024	2500
1737152880	0.0223	-0.0034	-13.23	0.024825	0.0257	0.0223	61400
1737066420	0.0257	0.0077	42.78	0.018	0.0257	0.018	267850
1736979720	0.018	0	0.00	0.018	0.01814	0.018	10000
1736893380	0.018	-0.00112	-5.86	0.0208	0.0208	0.018	19350
1736806800	0.01912	0.000975	5.37	0.018	0.01912	0.018	15000
1736547720	0.018145	-0.00058	-3.10	0.018145	0.018145	0.018145	2000
1736375340	0.018725	-0.001075	-5.43	0.0201749	0.0208999	0.018	59914
1736288940	0.0198	0.0018	10.00	0.02	0.02	0.017	13915
1736202360	0.018	-0.003	-14.29	0.017	0.018	0.017	2525
1735942980	0.021	0.002	10.53	0.021	0.021	0.021	20000
1735856700	0.019	0.0005	2.70	0.017	0.019	0.017	6936
1735683960	0.0185	-0.0012	-6.09	0.021	0.021	0.0185	109413
1735597740	0.0197	0.0007	3.68	0.019	0.02	0.019	10890
1735338000	0.019	0	0.00	0.019	0.0191	0.019	2150
1735252020	0.019	-0.001	-5.00	0.019	0.02	0.019	14888
1735078200	0.02	0.00025	1.27	0.01925	0.02	0.01925	3600
1734992400	0.01975	0	0.00	0.0185	0.01975	0.0185	19600
1734733200	0.01975	0.00125	6.76	0.01975	0.01975	0.01975	1048
1734646800	0.0185	0.0015	8.82	0.02	0.02	0.0185	10516
1734560940	0.017	-0.001	-5.56	0.0195	0.02	0.017	126044
1734474360	0.018	-0.00415	-18.74	0.021	0.021	0.017	87200
1734388140	0.02215	0.00115	5.48	0.02195	0.02215	0.02195	18109
1734128940	0.021	-0.0019	-8.30	0.021	0.021	0.021	1025
1734042480	0.0229	0.0004	1.78	0.02195	0.0229	0.02195	16900
1733955900	0.0225	0.0076	51.01	0.0185	0.023	0.0185	835218
1733869200	0.0149	0.0009	6.43	0.012	0.016	0.012	606626
1733782800	0.014	-0.0039	-21.79	0.0165	0.0165	0.014	90817
1733523600	0.0179	-0.00035	-1.92	0.018	0.019	0.0165	95848
1733437500	0.01825	-0.00175	-8.75	0.0165	0.02	0.0165	23996
1733350980	0.02	0.001	5.26	0.0185	0.02	0.0165	120693
1733264700	0.019	-0.005	-20.83	0.02	0.02	0.0147	824612
1733178180	0.024	0	0.00	0.025	0.025	0.0225	47000
1732918200	0.024	-0.0039	-13.98	0.024	0.025	0.02	109156
1732746540	0.0279	0.0030001	12.05	0.024	0.0279	0.024	9710
1732660140	0.0248999	-0.0028	-10.11	0.022	0.025	0.022	10394
1732573560	0.0277	0.0052	23.11	0.024	0.0277	0.0235	15400
1732314000	0.0225	-0.0015	-6.25	0.024	0.028	0.0225	187245
1732227900	0.024	0	0.00	0.024	0.024	0.024	2799
1732141740	0.024	-0.0035	-12.73	0.024	0.024	0.024	3500

Susglobal Energy (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관