Simply Solventless Concentrates Ltd (PK)【SSLCF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Simply Solventless Concentrates Ltd (PK) (SSLCF)
Simply Solventless Concentrates Ltd (PK) (SSLCF) 과거

Simply Solventless Concentrates Ltd (PK) (SSLCF)

0.52

0.0502

(10.69%)

마감 26 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.07	15.5555555556	0.45	0.52	0.45	38010	0.48217152	CS
4	0.15	40.5405405405	0.37	0.59	0.357	59455	0.42995982	CS
12	-0.0039	-0.744416873449	0.5239	0.59	0.3	57397	0.41104412	CS
26	0.02	4	0.5	0.59	0.2476	47034	0.4015934	CS
52	0.02	4	0.5	0.59	0.2476	47034	0.4015934	CS
156	0.02	4	0.5	0.59	0.2476	47034	0.4015934	CS
260	0.02	4	0.5	0.59	0.2476	47034	0.4015934	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735078200	0.52	0.0502	10.69	0.52	0.52	0.52	4000
1734992400	0.4698	0.0198	4.40	0.4698	0.4698	0.4698	200
1734733200	0.45	-0.06	-11.76	0.45	0.45	0.45	21500
1734646800	0.51	0.0228	4.68	0.51	0.51	0.51	1700
1734560760	0.4872	0	0.00	0.4872	0.4872	0.4872	0
1734474360	0.4872	0.0672	16.00	0.45	0.4872	0.45	128638
1734388140	0.42	0.0286	7.31	0.425	0.59	0.42	30012
1734128940	0.3914	-0.0286	-6.81	0.4125	0.4125	0.3914	36000
1734042300	0.42	0	0.00	0.42	0.42	0.42	0
1733955900	0.42	0.0100001	2.44	0.42	0.42	0.42	22100
1733869200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1733782800	0.4099999	0.0079999	1.99	0.4099999	0.4099999	0.4099999	20070
1733523600	0.402	-0.023	-5.41	0.404	0.404	0.402	73500
1733437500	0.425	0.005	1.19	0.43	0.43	0.4249	105000
1733350980	0.42	-0.013	-3.00	0.426	0.431	0.42	85000
1733264700	0.433	0.013	3.10	0.42	0.4359	0.42	251410
1733178180	0.42	0.05	13.51	0.39	0.42	0.39	80500
1732919340	0.37	0	0.00	0.37	0.37	0.37	0
1732746540	0.37	0	0.00	0.37	0.37	0.37	6700
1732660140	0.37	-0.004	-1.07	0.37	0.37	0.357	29500
1732573560	0.374	-0.001	-0.27	0.39	0.391	0.374	369066
1732314000	0.375	0.0300001	8.70	0.35	0.38	0.35	201497
1732227900	0.3449999	-0.03	-8.00	0.33	0.3449999	0.3	342450
1732141740	0.375	-0.045	-10.71	0.375	0.375	0.375	1000
1732055040	0.42	0	0.00	0.42	0.42	0.42	0
1731968640	0.42	0.04	10.53	0.42	0.42	0.42	15000
1731709260	0.38	-0.04	-9.52	0.42	0.42	0.38	117230
1731622800	0.42	-0.005	-1.18	0.4099999	0.42	0.4099999	66300
1731536760	0.425	-0.02	-4.49	0.424	0.425	0.424	2000
1731450540	0.445	0	0.00	0.445	0.445	0.445	0
1731364140	0.445	0	0.00	0.445	0.445	0.445	0
1731104940	0.445	0	0.00	0.445	0.445	0.445	0
1731018540	0.445	0.005	1.14	0.44	0.445	0.44	32000
1730931600	0.44	0.01	2.33	0.4352	0.5	0.4352	110909
1730845680	0.43	-0.0141	-3.17	0.43	0.43	0.43	3450
1730759160	0.4441	-0.0206	-4.43	0.4441	0.4441	0.4441	4250
1730496420	0.4647	-0.0353	-7.06	0.4648	0.4648	0.4647	17500
1730409780	0.5	0.03	6.38	0.5	0.5	0.5	4600
1730323500	0.47	-0.03	-6.00	0.4795	0.4795	0.47	26000
1730237280	0.5	0	0.00	0.5	0.5	0.49	9500
1730150880	0.5	0	0.00	0.49	0.52	0.49	125650
1729891560	0.5	0	0.00	0.5	0.5	0.5	0
1729805160	0.5	0	0.00	0.5	0.5	0.5	16500
1729718940	0.5	-0.0111	-2.17	0.5	0.5	0.5	30000
1729632000	0.5111	0	0.00	0.5111	0.5111	0.5111	0
1729545600	0.5111	-0.0089	-1.71	0.5111	0.5111	0.5111	10000
1729286760	0.52	0	0.00	0.52	0.52	0.52	0
1729200360	0.52	0	0.00	0.52	0.52	0.52	0
1729113960	0.52	-0.0092	-1.74	0.52	0.52	0.52	5750
1729027680	0.5292	0.0592	12.60	0.5292	0.5292	0.5292	1000
1728941100	0.47	0	0.00	0.47	0.47	0.47	0
1728681900	0.47	0	0.00	0.47	0.47	0.47	14000
1728595200	0.47	0	0.00	0.47	0.47	0.47	0
1728508800	0.47	0	0.00	0.47	0.47	0.47	19500
1728422580	0.47	0.005	1.08	0.485	0.485	0.47	10500
1728336000	0.465	-0.0335	-6.72	0.465	0.465	0.465	7500
1728077220	0.4985	-0.0254	-4.85	0.5	0.5	0.4985	6500
1727990940	0.5239	0	0.00	0.5239	0.5239	0.5239	0
1727904540	0.5239	0	0.00	0.5239	0.5239	0.5239	0
1727818140	0.5239	-0.0261	-4.75	0.5239	0.5239	0.5239	6600
1727731380	0.55	0.1400001	34.15	0.5	0.55	0.5	13500
1727472000	0.4099999	-0.0183	-4.27	0.4099999	0.42	0.4099999	55500
1727386200	0.4283	0.0583	15.76	0.39	0.4283	0.39	91500

Simply Solventless Conce... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관