Telescope Innovations Corporation (QB)【TELIF】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
Telescope Innovations Corporation (QB) (TELIF)
Telescope Innovations Corporation (QB) (TELIF) 과거

Telescope Innovations Corporation (QB) (TELIF)

0.26645

-0.01905

(-6.67%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05565	-17.2772430922	0.3221	0.3221	0.24	7250	0.27275517	CS
4	-0.04135	-13.4340480832	0.3078	0.3443	0.2364	18568	0.28605496	CS
12	-0.28925	-52.0514666187	0.5557	0.5557	0.2364	12609	0.30415916	CS
26	-0.03355	-11.1833333333	0.3	0.5557	0.198	17934	0.31655926	CS
52	0.07375	38.2719252724	0.1927	0.5557	0.15	24884	0.27253342	CS
156	-0.19575	-42.3517957594	0.4622	0.5557	0.11	22590	0.25778233	CS
260	-0.19575	-42.3517957594	0.4622	0.5557	0.11	22590	0.25778233	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660140	0.26645	-0.01905	-6.67	0.31	0.31	0.24	30058
1732573200	0.2854999	0	0.00	0.2854999	0.2854999	0.2854999	0
1732314000	0.2854999	0.0426499	17.56	0.27505	0.2854999	0.275	10000
1732227900	0.24285	-0.07215	-22.90	0.24285	0.24285	0.24285	6000
1732141740	0.315	0.0452	16.75	0.2782	0.315	0.2782	2000
1732054800	0.2698	0.0028	1.05	0.3221	0.3221	0.2626	11000
1731968640	0.267	-0.0147	-5.22	0.2559	0.2684	0.2501	13000
1731709260	0.2817	-0.0284	-9.16	0.28425	0.3045	0.2364	110000
1731622800	0.3101	0.0159	5.40	0.3443	0.3443	0.26815	20000
1731536880	0.2942	0	0.00	0.2942	0.2942	0.2942	0
1731450480	0.2942	-0.0136	-4.42	0.26708	0.2942	0.26708	700
1731363600	0.3078	0	0.00	0.3078	0.3078	0.3078	0
1731104400	0.3078	0.0234	8.23	0.3078	0.3078	0.3078	22350
1731014820	0.2844	0	0.00	0.2844	0.2844	0.2844	0
1730928420	0.2844	0	0.00	0.2844	0.2844	0.2844	0
1730842020	0.2844	0	0.00	0.2844	0.2844	0.2844	0
1730755620	0.2844	0	0.00	0.2844	0.2844	0.2844	0
1730496420	0.2844	-0.0108	-3.66	0.2765	0.2844	0.2765	3100
1730409900	0.2952	0	0.00	0.2952	0.2952	0.2952	0
1730323500	0.2952	0.0052	1.79	0.266	0.3154	0.266	9167
1730237280	0.29	-0.03	-9.38	0.3078	0.3078	0.29	15500
1730150880	0.32	-0.0053	-1.63	0.3253499	0.3253499	0.32	8000
1729891500	0.3253	-0.0147	-4.32	0.32795	0.32795	0.3253	20145
1729805160	0.34	0.005	1.49	0.34	0.34	0.34	5000
1729718700	0.335	0	0.00	0.335	0.335	0.335	0
1729632300	0.335	0.0048	1.45	0.3075	0.335	0.3075	3707
1729545600	0.3302	0.0402	13.86	0.335	0.335	0.33	18666
1729286400	0.29	0	0.00	0.29	0.29	0.29	29700
1729200000	0.29	-0.02	-6.45	0.2925	0.2925	0.29	2800
1729113960	0.31	0.0004	0.13	0.3113	0.3113	0.31	2661
1729027680	0.3096	0.009	2.99	0.31	0.31	0.3096	645
1728941220	0.3006	-0.0059	-1.92	0.3006	0.3006	0.3006	100
1728681900	0.3065	-0.0455	-12.93	0.3065	0.3065	0.3065	250
1728595200	0.352	0	0.00	0.352	0.352	0.352	0
1728508800	0.352	0	0.00	0.352	0.352	0.352	0
1728422400	0.352	0	0.00	0.352	0.352	0.352	0
1728336000	0.352	0.012	3.53	0.352	0.352	0.352	1000
1728077220	0.34	0.0023	0.68	0.34	0.3469999	0.34	22000
1727990760	0.3377	0.0077	2.33	0.3377	0.3377	0.3377	1679
1727904000	0.33	0.0278	9.20	0.3167499	0.33	0.305	25021
1727818140	0.3022	-0.0178	-5.56	0.28	0.3022	0.28	98500
1727731380	0.32	-0.04	-11.11	0.36	0.36	0.32	3500
1727472000	0.36	-0.0136	-3.64	0.36	0.36	0.36	650
1727386200	0.3736	0.0376	11.19	0.3736	0.3736	0.3736	100
1727299200	0.336	0	0.00	0.336	0.336	0.336	0
1727212800	0.336	0.002	0.60	0.3304	0.336	0.3304	700
1727126940	0.334	0	0.00	0.334	0.334	0.334	140
1726867200	0.334	0.044	15.17	0.3245	0.336	0.3245	11825
1726781220	0.29	-0.0299	-9.35	0.29	0.29	0.29	4500
1726694640	0.3199	0	0.00	0.3199	0.3199	0.3199	0
1726608240	0.3199	-0.0001	-0.03	0.32	0.32	0.3199	400
1726521720	0.32	0.016929	5.59	0.3051	0.32	0.3051	14500
1726262940	0.303071	-0.016194	-5.07	0.303071	0.303071	0.303071	1500
1726176540	0.319265	0.014265	4.68	0.32	0.32	0.31095	2900
1726090140	0.305	-0.015	-4.69	0.305	0.305	0.305	7878
1726003560	0.32	0	0.00	0.32	0.32	0.32	0
1725917160	0.32	0	0.00	0.32	0.32	0.32	3500
1725658020	0.32	-0.0306	-8.73	0.323	0.323	0.32	26580
1725571440	0.3506	0.0006	0.17	0.3758	0.3758	0.3506	7862
1725485280	0.35	0	0.00	0.35	0.35	0.35	0
1725398880	0.35	-0.0029	-0.82	0.5557	0.5557	0.35	5577
1725053340	0.3529	-0.0183	-4.93	0.3529	0.3529	0.3529	1000
1724966400	0.3711999	0.0011999	0.32	0.359972	0.3711999	0.359972	3450
1724880360	0.37	0.0678	22.44	0.38	0.4401	0.37	48047
1724794140	0.3022	0	0.00	0.3022	0.3022	0.3022	0

Telescope Innovations (QB)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관