Totaligent Inc (PK)【TGNT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Totaligent Inc (PK) (TGNT)
Totaligent Inc (PK) (TGNT) 과거

Totaligent Inc (PK) (TGNT)

0.01624

0.00224

(16.00%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00224	16	0.014	0.0172	0.014	41349	0.01526241	CS
4	-0.01676	-50.7878787879	0.033	0.0369	0.014	84264	0.02313655	CS
12	0.00274	20.2962962963	0.0135	0.0515	0.01	301426	0.03451924	CS
26	-0.00066	-3.90532544379	0.0169	0.0515	0.01	238445	0.03094613	CS
52	0.00564	53.2075471698	0.0106	0.0515	0.0006	180930	0.02662444	CS
156	-0.02176	-57.2631578947	0.038	0.0795	0.0006	172038	0.01949842	CS
260	-0.02176	-57.2631578947	0.038	0.0795	0.0006	172038	0.01949842	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320540	0.014	0	0.00	0.014	0.014	0.014	0
1744234140	0.014	-0.0016	-10.26	0.014	0.014	0.014	33598
1744147740	0.0156	0	0.00	0.0172	0.0172	0.0156	73147
1744061220	0.0156	0.0016	11.43	0.014	0.0156	0.014	57350
1743802020	0.014	-0.003	-17.65	0.014	0.014	0.014	1299
1743715440	0.017	-0.0003	-1.73	0.0173	0.0173	0.017	103501
1743629040	0.0173	-0.0031	-15.20	0.019	0.02069	0.0173	128200
1743542640	0.0204	-0.0002	-0.97	0.0205	0.0205	0.0204	16751
1743456480	0.0206	0	0.00	0.0206	0.0206	0.0206	0
1743197280	0.0206	0	0.00	0.0206	0.0206	0.0206	0
1743110880	0.0206	-0.0084	-28.97	0.028	0.029	0.0206	103962
1743024540	0.029	0.0021	7.81	0.0248	0.029	0.0248	20000
1742938140	0.0269	0.00291	12.13	0.0224	0.0269	0.0204	162000
1742851200	0.02399	0.00289	13.70	0.0214999	0.024	0.0214999	127850
1742592540	0.0211	-0.0099	-31.94	0.02545	0.02545	0.0211	151050
1742505600	0.031	0	0.00	0.031	0.031	0.031	0
1742419200	0.031	-0.00044	-1.40	0.026	0.031	0.023	243250
1742333400	0.03144	-0.00546	-14.80	0.03144	0.03144	0.03144	4400
1742246880	0.0369	0	0.00	0.0369	0.0369	0.0369	0
1741987680	0.0369	0.002	5.73	0.033	0.0369	0.026	37600
1741901340	0.0349	-0.0009	-2.51	0.0349	0.0349	0.0349	11000
1741814940	0.0358	-0.0001	-0.28	0.026	0.0358	0.026	2050
1741728480	0.0359	0.0054	17.70	0.026	0.0359	0.026	17250
1741641600	0.0305	0.0005	1.67	0.03268	0.03268	0.02894	136500
1741386000	0.03	-0.0049	-14.04	0.035	0.035	0.03	102750
1741300140	0.0349	-0.0036	-9.35	0.0271	0.03995	0.0271	491905
1741213440	0.0385	-0.0035	-8.33	0.042	0.042	0.031	522719
1741126800	0.042	0	0.00	0.042	0.042	0.0375	164000
1741040760	0.042	0.0065001	18.31	0.038	0.042	0.037	521707
1740781260	0.0354999	0.0046999	15.26	0.03375	0.0414	0.03375	248934
1740695340	0.0308	0.00405	15.14	0.025	0.039	0.025	571400
1740608400	0.02675	-0.00475	-15.08	0.0315	0.0315	0.022	245305
1740522480	0.0315	-0.0015	-4.55	0.033775	0.033775	0.031	193036
1740435600	0.033	-0.006	-15.38	0.039	0.039	0.0315	437772
1740176400	0.039	0	0.00	0.039	0.04	0.034	373365
1740090480	0.039	-0.0059	-13.14	0.0445	0.0445	0.03	679533
1740003960	0.0449	-0.0001	-0.22	0.045	0.046	0.032	875788
1739917740	0.045	0.0020001	4.65	0.047	0.05	0.031	922912
1739572020	0.0429999	0.0218749	103.55	0.024	0.0515	0.021	2153752
1739485320	0.021125	0.008775	71.05	0.012	0.024	0.01145	1333545
1739399160	0.01235	0	0.00	0.01235	0.01235	0.01235	0
1739312760	0.01235	0	0.00	0.01235	0.01235	0.01235	0
1739226360	0.01235	0	0.00	0.01235	0.01235	0.01235	0
1738967160	0.01235	0.00035	2.92	0.01235	0.01235	0.01235	150
1738880400	0.012	0	0.00	0.012	0.012	0.012	0
1738794000	0.012	-0.001	-7.69	0.013	0.013	0.01	435799
1738708140	0.013	0	0.00	0.013	0.013	0.013	0
1738621740	0.013	0	0.00	0.013	0.013	0.013	0
1738362540	0.013	0	0.00	0.013	0.013	0.013	0
1738276140	0.013	0	0.00	0.013	0.013	0.013	0
1738189740	0.013	-0.0005	-3.70	0.013	0.013	0.013	500
1738103040	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1738016640	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1737757440	0.0135	0.001	8.00	0.0135	0.0135	0.0135	50000
1737670920	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1737584520	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1737498120	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1737152520	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1737066120	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1736979720	0.0125	0	0.00	0.0125	0.0125	0.0125	1000
1736893380	0.0125	-0.0025	-16.67	0.0125	0.0125	0.012125	30000
1736806800	0.015	0.003	25.00	0.0148	0.015	0.01458	654994

Totaligent (PK)

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

BNP Paribas Issuance

China CGame (CE)

BANCO NORDESTE ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관