Sparq Systems Inc (QB)【SPRQF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Sparq Systems Inc (QB) (SPRQF)
Sparq Systems Inc (QB) (SPRQF) 과거

Sparq Systems Inc (QB) (SPRQF)

0.637

0.00

(0.00%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.063	-9	0.7	0.7	0.6	4132	0.62972938	CS
4	-0.1537	-19.4384722398	0.7907	0.791725	0.55	3480	0.67875552	CS
12	-0.21165	-24.9396099688	0.84865	1.15	0.4321	5575	0.7146278	CS
26	0.137	27.4	0.5	1.295	0.4321	9079	0.67758544	CS
52	0.2759	76.4054278593	0.3611	1.295	0.3321	8300	0.6758104	CS
156	0.2724	74.7120131651	0.3646	1.295	0.09	7663	0.64438424	CS
260	0.2724	74.7120131651	0.3646	1.295	0.09	7663	0.64438424	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406520	0.637	0	0.00	0.637	0.637	0.637	0
1744320120	0.637	0.037	6.17	0.64204	0.64204	0.637	7400
1744234140	0.6	-0.0074	-1.22	0.6	0.6	0.6	1000
1744147620	0.6074	0	0.00	0.6074	0.6074	0.6074	0
1744061220	0.6074	-0.0926	-13.23	0.64455	0.64455	0.6074	6428
1743802020	0.7	-0.091725	-11.59	0.7	0.7	0.7	1700
1743715440	0.791725	0.041425	5.52	0.7066	0.791725	0.7066	8492
1743629040	0.7503	0.1003	15.43	0.7503	0.7503	0.7503	1000
1743542640	0.65	0.1	18.18	0.7	0.7	0.65	2500
1743456540	0.55	0	0.00	0.55	0.55	0.55	0
1743197340	0.55	0	0.00	0.55	0.55	0.55	2361
1743110880	0.55	-0.15	-21.43	0.55	0.55	0.55	100
1743024540	0.7	0	0.00	0.7	0.7	0.7	0
1742938140	0.7	0.015	2.19	0.7	0.7	0.7	2443
1742851200	0.685	-0.085	-11.04	0.7499	0.7499	0.67495	11315
1742592600	0.77	0	0.00	0.77	0.77	0.77	0
1742506200	0.77	0	0.00	0.77	0.77	0.77	0
1742419800	0.77	0	0.00	0.77	0.77	0.77	0
1742333400	0.77	0	0.00	0.77	0.77	0.77	0
1742246400	0.77	0.02076	2.77	0.7907	0.7907	0.77	500
1741987740	0.74924	0	0.00	0.74924	0.74924	0.74924	0
1741901340	0.74924	0.17324	30.08	0.75	0.75	0.74924	1660
1741818540	0.576	0	0.00	0.576	0.576	0.576	0
1741732140	0.576	0	0.00	0.576	0.576	0.576	0
1741645740	0.576	0	0.00	0.576	0.576	0.576	0
1741386540	0.576	0	0.00	0.576	0.576	0.576	0
1741300140	0.576	0.1439	33.30	0.576	0.576	0.576	2200
1741213440	0.4321	-0.0779	-15.27	0.4321	0.4321	0.4321	1500
1741126800	0.51	-0.01	-1.92	0.58	0.58	0.44335	13451
1741040760	0.52	0.01292	2.55	0.519	0.52	0.519	1551
1740781260	0.50708	0.00123	0.24	0.5178	0.5178	0.50708	2400
1740695340	0.50585	0.03815	8.16	0.5316999	0.5316999	0.50585	5660
1740608400	0.4677	-0.1177	-20.11	0.5622	0.5622	0.4677	710
1740522480	0.5854	-0.0246	-4.03	0.5854	0.5854	0.5854	1055
1740435600	0.61	-0.023	-3.63	0.6257	0.6257	0.61	3000
1740176400	0.633	0.01672	2.71	0.63	0.633	0.63	7200
1740090480	0.61628	-0.12407	-16.76	0.6	0.63	0.6	3982
1740004020	0.7403499	0	0.00	0.7403499	0.7403499	0.7403499	0
1739917620	0.7403499	0	0.00	0.7403499	0.7403499	0.7403499	0
1739572020	0.7403499	0.1303499	21.37	0.6435999	0.7403499	0.6435999	1515
1739485320	0.61	0	0.00	0.61	0.61	0.61	0
1739398920	0.61	0.0035	0.58	0.61	0.61	0.61	3000
1739312940	0.6065	0.0065	1.08	0.6148	0.627	0.6065	7780
1739226000	0.6	-0.1391	-18.82	0.734	0.734	0.6	12830
1738966800	0.7391	0	0.00	0.7391	0.7391	0.7391	0
1738880400	0.7391	0.0051	0.69	0.734	0.7391	0.734	4510
1738794000	0.734	0.0104	1.44	0.73	0.734	0.73	1800
1738708080	0.7236	0.0122	1.71	0.7236	0.7236	0.7236	2500
1738621740	0.7114	-0.0386	-5.15	0.75	0.75	0.6882	5267
1738362000	0.75	-0.015	-1.96	0.76	0.7667	0.75	8866
1738276080	0.765	0.005	0.66	0.767	0.77375	0.765	3135
1738189740	0.76	-0.05	-6.17	0.808	0.8081	0.76	8547
1738103280	0.81	-0.0381	-4.49	0.81	0.8244	0.81	1700
1738016820	0.8481	0.00225	0.27	0.8481	0.8481	0.8481	2975
1737757440	0.84585	0.05585	7.07	0.8264	0.84585	0.76	13784
1737671220	0.79	-0.03	-3.66	0.9	0.9	0.79	11166
1737584640	0.8199999	-0.017	-2.03	0.84	0.8755	0.8199999	41987
1737498540	0.837	-0.0254	-2.95	1.15	1.15	0.8199999	7720
1737152880	0.8624	0.08465	10.88	0.84865	0.8781	0.84865	11040
1737066120	0.77775	0	0.00	0.77775	0.77775	0.77775	0
1736979720	0.77775	-0.1753	-18.39	0.7978	0.84	0.74685	8480
1736893380	0.95305	0.25305	36.15	0.7841	0.95305	0.78	2300
1736806800	0.7	-0.1446	-17.12	0.73	0.73	0.68137	13447

Sparq Systems (QB)

Very Good Food (CE)

Arise Technologies (CE)

Biomerieux 69 Marcy L Et... (PK)

Sodick Compamy (PK)

Terns Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관