Teuton Resourse Corporation (QB)【TEUTF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Teuton Resourse Corporation (QB) (TEUTF)
Teuton Resourse Corporation (QB) (TEUTF) 과거

Teuton Resourse Corporation (QB) (TEUTF)

0.695

-0.0026

(-0.37%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	0.724637681159	0.69	0.7	0.6627	8181	0.68583089	CS
4	0.025	3.73134328358	0.67	0.7	0.64	11644	0.67025223	CS
12	-0.261	-27.3012552301	0.956	0.956	0.64	11629	0.74327172	CS
26	-0.075	-9.74025974026	0.77	1.1	0.64	18489	0.90235678	CS
52	-0.1122	-13.899900892	0.8072	1.29	0.64	17778	0.92946203	CS
156	-0.755	-52.0689655172	1.45	1.92	0.526	11811	0.99063234	CS
260	0.306291	78.7969920943	0.388709	3.8	0.2026	18634	1.57956735	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.6949999	-0.0026	-0.37	0.7	0.7	0.6806	25954
1738276080	0.6976	0.0157001	2.30	0.7	0.7	0.6976	5700
1738189740	0.6818999	0.0064999	0.96	0.6854	0.6854	0.6818999	650
1738103280	0.6754	-0.0142	-2.06	0.68239	0.7	0.6627	11545
1738016640	0.6896	0	0.00	0.6896	0.6896	0.6896	0
1737757440	0.6896	0.0126	1.86	0.6899999	0.7	0.6896	14830
1737671220	0.677	0.027	4.15	0.66	0.67975	0.66	32040
1737584640	0.65	-0.021	-3.13	0.66	0.66	0.64	6601
1737498540	0.671	-0.022	-3.17	0.671	0.671	0.671	450
1737152880	0.6929999	0.0329999	5.00	0.66	0.6929999	0.66	2112
1737066420	0.66	0	0.00	0.6765	0.6765	0.66	17500
1736979720	0.66	0.0087	1.34	0.66	0.66	0.655	36667
1736893380	0.6513	0.0013	0.20	0.6513	0.6513	0.6513	500
1736806800	0.65	0	0.00	0.651	0.66	0.65	1428
1736547720	0.65	0.00345	0.53	0.6495	0.66	0.6465	7661
1736375340	0.64655	-0.01345	-2.04	0.64555	0.66	0.64555	6704
1736288940	0.66	-0.0155	-2.29	0.68	0.68	0.6538	5937
1736202360	0.6755	-0.0045	-0.66	0.6889999	0.7	0.67084	30292
1735942980	0.68	0.01	1.49	0.67	0.68	0.67	17335
1735856700	0.67	0	0.00	0.67	0.67	0.65524	13788
1735683960	0.67	0.015025	2.29	0.665	0.67	0.66	4875
1735597740	0.654975	-0.000525	-0.08	0.6555	0.6555	0.64	3642
1735338000	0.6555	-0.0155	-2.31	0.66	0.671	0.64	6580
1735252020	0.671	0.0118	1.79	0.6605	0.671	0.6605	940
1735078200	0.6592	-0.011805	-1.76	0.65604	0.6592	0.65	6451
1734992400	0.671005	-0.016595	-2.41	0.661	0.6877	0.66	4430
1734733200	0.6876	0.0076	1.12	0.67	0.72	0.67	12200
1734646800	0.68	0	0.00	0.68016	0.68016	0.6614	21140
1734560940	0.68	-0.0124	-1.79	0.6802	0.6802	0.68	7610
1734474360	0.6924	-0.0076	-1.09	0.7	0.7	0.6893	4977
1734388140	0.7	-0.02	-2.78	0.72	0.7223	0.66	17590
1734128940	0.72	-0.02906	-3.88	0.72	0.72	0.71	13645
1734042480	0.7490599	-0.02094	-2.72	0.77	0.77	0.73	12100
1733955900	0.77	-0.00395	-0.51	0.77085	0.775	0.77	3687
1733869200	0.77395	-0.00255	-0.33	0.77395	0.77395	0.77395	607
1733782800	0.7765	0.0165	2.17	0.7615	0.7765	0.7615	1020
1733523600	0.76	-0.02005	-2.57	0.7915	0.7915	0.76	13755
1733437500	0.78005	0.03005	4.01	0.75	0.7826	0.75	9030
1733350980	0.75	-0.023606	-3.05	0.81135	0.81135	0.75	31200
1733264700	0.773606	-0.047014	-5.73	0.81885	0.81885	0.773606	6125
1733178180	0.82062	0.02062	2.58	0.78	0.82062	0.7698	3900
1732919340	0.8	0	0.00	0.8	0.8	0.8	0
1732746540	0.8	-0.00345	-0.43	0.8	0.8	0.8	6350
1732660140	0.80345	0.02345	3.01	0.78	0.806	0.7759	11444
1732573560	0.78	-0.0419	-5.10	0.81	0.81	0.78	3886
1732314000	0.8219	0.02025	2.53	0.8053	0.8219	0.8053	1613
1732227900	0.80165	0.00365	0.46	0.76	0.8119	0.76	18600
1732141740	0.798	-0.02151	-2.62	0.79	0.8025	0.7766	32699
1732054800	0.81951	0.01951	2.44	0.809	0.8199999	0.795	19786
1731968640	0.8	-0.0235	-2.85	0.82765	0.82765	0.8	11098
1731709260	0.8235	0.02645	3.32	0.8359	0.8359	0.8	2185
1731622800	0.79705	-0.01295	-1.60	0.8199999	0.8199999	0.79362	5250
1731536760	0.81	-0.0187	-2.26	0.81	0.8692	0.8	30245
1731450480	0.8287	-0.0533	-6.04	0.8602	0.8602	0.8149999	13101
1731363600	0.882	-0.058	-6.17	0.9301	0.9301	0.8	39511
1731104400	0.94	-0.01638	-1.71	0.956	0.956	0.94	23345
1731018540	0.95638	0.01618	1.72	0.94	0.95638	0.94	387
1730931600	0.9402	-0.0598	-5.98	0.96	1	0.9402	21672
1730845680	1	0	0.00	1.02	1.02	1	800
1730759160	1	-0.04	-3.85	1.04	1.04	1	22062
1730496420	1.04	0.07	6.67	0.9735	1.04	0.97	13927

Teuton Resourse (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관