TideRock Companies Inc (PK)【TDRK】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
TideRock Companies Inc (PK) (TDRK)
TideRock Companies Inc (PK) (TDRK) 과거

TideRock Companies Inc (PK) (TDRK)

0.01

0.001

(11.11%)

마감 12 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0005	5.26315789474	0.0095	0.01	0.008	15800	0.00939873	CS
4	0.0015	17.6470588235	0.0085	0.011	0.0053	87613	0.00934985	CS
12	0.003	42.8571428571	0.007	0.01275	0.005	123386	0.00845372	CS
26	-0.0003	-2.91262135922	0.0103	0.018	0.005	155227	0.0102626	CS
52	0.002	25	0.008	0.0397	0.003	592258	0.01622443	CS
156	-0.07125	-87.6923076923	0.08125	0.089	0.003	355709	0.01873408	CS
260	-0.0879	-89.7854954035	0.0979	1.03	0.003	255749	0.03003947	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733955900	0.01	0.001	11.11	0.0085	0.01	0.008	31000
1733869200	0.009	-0.001	-10.00	0.008	0.009	0.008	11000
1733782800	0.01	0.00101	11.23	0.01	0.01	0.01	100
1733523600	0.00899	-0.00051	-5.37	0.00899	0.00899	0.00899	5000
1733437500	0.0095	0	0.00	0.008	0.0095	0.008	7700
1733350980	0.0095	0.000175	1.88	0.0095	0.00975	0.0095	55200
1733264700	0.009325	0.000275	3.04	0.00905	0.01	0.00905	51900
1733178540	0.00905	0	0.00	0.00905	0.00905	0.00905	0
1732919340	0.00905	0	0.00	0.00905	0.00905	0.00905	0
1732746540	0.00905	-0.00095	-9.50	0.00905	0.00905	0.00905	250
1732660140	0.01	0	0.00	0.01	0.01	0.01	5000
1732573560	0.01	-0.0009	-8.26	0.01	0.01	0.00905	50000
1732314000	0.0109	0.0009	9.00	0.0095	0.0109	0.0095	200
1732227900	0.01	0.00165	19.76	0.0085	0.01	0.0081	230000
1732141740	0.00835	0.00015	1.83	0.0082	0.0085	0.0081	102852
1732054800	0.0082	-0.0013	-13.68	0.009	0.009	0.0082	90000
1731968640	0.0095	0	0.00	0.0095	0.0095	0.0095	18100
1731709260	0.0095	0.00141	17.43	0.01	0.011	0.0085	775500
1731622800	0.00809	-0.00041	-4.82	0.007375	0.0081	0.0053	66625
1731536760	0.0085	-0.0015	-15.00	0.0085	0.0085	0.0085	20001
1731450480	0.01	0.002	25.00	0.0081	0.01	0.0081	50200
1731363600	0.008	0	0.00	0.008	0.008	0.007	27500
1731104400	0.008	0.00015	1.91	0.0072	0.009	0.007	198000
1731018540	0.00785	-0.00024	-2.97	0.00785	0.00785	0.00785	9000
1730931600	0.00809	9.0E-5	1.13	0.008	0.0085	0.007	311500
1730845680	0.008	0.001	14.29	0.00755	0.008	0.00755	76000
1730759160	0.007	-0.003	-30.00	0.009	0.01	0.0066	135511
1730496420	0.01	0.0015	17.65	0.01	0.01	0.0085	2800
1730409780	0.0085	-0.001	-10.53	0.009	0.009	0.00805	78000
1730323500	0.0095	-0.002	-17.39	0.01124	0.01124	0.00925	67900
1730237280	0.0115	-0.0005	-4.17	0.0115	0.0115	0.0115	1100
1730150700	0.012	0	0.00	0.012	0.012	0.012	0
1729891500	0.012	-0.00075	-5.88	0.01225	0.01225	0.012	41600
1729805340	0.0127499	0	0.00	0.0127499	0.0127499	0.0127499	0
1729718940	0.0127499	0.0043999	52.69	0.00861	0.0127499	0.008545	190500
1729632300	0.00835	0.00135	19.29	0.0077	0.0087	0.0064	217650
1729545600	0.007	0	0.00	0.007	0.0074	0.006	905300
1729286400	0.007	0.00045	6.87	0.007	0.007	0.007	150000
1729200420	0.00655	0	0.00	0.00655	0.00655	0.00655	0
1729114020	0.00655	0	0.00	0.00655	0.00655	0.00655	0
1729027620	0.00655	0	0.00	0.00655	0.00655	0.00655	0
1728941220	0.00655	-0.0012	-15.48	0.0069	0.0069	0.005	302700
1728681900	0.00775	5.0E-5	0.65	0.00775	0.00775	0.00775	10000
1728595560	0.0077	-0.00014	-1.79	0.00779	0.00779	0.0077	40000
1728508800	0.00784	-0.00017	-2.12	0.0075	0.0079	0.0071	334164
1728422580	0.00801	-0.00099	-11.00	0.008	0.009	0.0073	112000
1728336000	0.009	-0.0008	-8.16	0.009	0.009	0.009	2700
1728077220	0.0098	0.0015	18.07	0.0089	0.0098	0.0089	113600
1727990760	0.0083	-0.0006	-6.74	0.008035	0.00887	0.007	417250
1727904000	0.0089	0.0004	4.71	0.0072	0.0094	0.00675	149400
1727818140	0.0085	0.0001	1.19	0.0106	0.0106	0.0065	157500
1727731200	0.0084	0	0.00	0.0084	0.0084	0.0084	0
1727472000	0.0084	-0.0001	-1.18	0.0084499	0.008475	0.0084	25000
1727386200	0.0085	-0.0001	-1.16	0.0086	0.01	0.0085	177000
1727299740	0.0086	0	0.00	0.0086	0.0086	0.0086	0
1727213340	0.0086	0	0.00	0.0086	0.0086	0.0086	0
1727126940	0.0086	-0.0013	-13.13	0.0057999	0.0086	0.0057999	27000
1726867200	0.0099	-5.0E-5	-0.50	0.0099	0.0099	0.0099	10000
1726781220	0.00995	0.0021	26.75	0.00745	0.00995	0.0074	170211
1726694460	0.00785	0	0.00	0.007	0.00785	0.007	45389
1726608240	0.00785	-0.00105	-11.80	0.007	0.00785	0.0057	156800
1726522140	0.0089	0	0.00	0.0089	0.0089	0.0089	0
1726262940	0.0089	-0.0025	-21.93	0.0085	0.0091	0.00775	11100
1726151400	0.0114	0	0.00	0.0114	0.0114	0.0114	0

TideRock Companies (PK)

Unifast Finance & Invest...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관