Namesilo Technologies Corporation (PK)【URLOF】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
Namesilo Technologies Corporation (PK) (URLOF)
Namesilo Technologies Corporation (PK) (URLOF) 과거

Namesilo Technologies Corporation (PK) (URLOF)

0.587

0.037

(6.73%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.007	1.20689655172	0.58	0.587	0.518	121194	0.55158157	CS
4	0.065	12.4521072797	0.522	0.587	0.518	70184	0.55372682	CS
12	0.202	52.4675324675	0.385	0.587	0.375	61072	0.49984137	CS
26	0.34	137.651821862	0.247	0.587	0.247	46929	0.43873643	CS
52	0.382	186.341463415	0.205	0.587	0.1683	39432	0.36282475	CS
156	0.4649	380.753480753	0.1221	0.587	0.105	34965	0.23934987	CS
260	0.409	229.775280899	0.178	0.587	0.105	44723	0.20209913	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.587	0.037	6.73	0.574	0.587	0.574	27174
1744234140	0.55	0.0059	1.08	0.55261	0.55261	0.55	25200
1744147740	0.5441	0.0011	0.20	0.5548	0.562	0.53845	175305
1744061220	0.543	0.013	2.45	0.52	0.543	0.518	165120
1743802020	0.53	-0.046	-7.99	0.56505	0.5651	0.527	67400
1743715440	0.576	0.01224	2.17	0.58	0.58	0.56	172943
1743629040	0.56376	0.00376	0.67	0.5679999	0.5679999	0.56	37959
1743542640	0.56	0	0.00	0.56	0.5679999	0.55665	110681
1743456180	0.56	-0.01575	-2.74	0.5708	0.57415	0.55	167970
1743197340	0.57575	0.00055	0.10	0.58	0.5865	0.575735	94700
1743110880	0.5752	0	0.00	0.5752	0.5752	0.5752	4070
1743024540	0.5752	0.0252	4.58	0.5699999	0.5808	0.5699999	27440
1742938140	0.55	-0.02	-3.51	0.561	0.5639	0.55	4408
1742851200	0.5699999	0.0143699	2.59	0.561	0.5800999	0.561	30770
1742592540	0.55563	0.00283	0.51	0.55563	0.55563	0.55563	11400
1742505960	0.5528	0.0028	0.51	0.558	0.5582	0.5528	3500
1742419200	0.55	0	0.00	0.5699999	0.5699999	0.55	39816
1742333400	0.55	0	0.00	0.55	0.55	0.55	9700
1742246400	0.55	0.0092001	1.70	0.55	0.56	0.5436	11700
1741987680	0.5407999	0.0107999	2.04	0.5372	0.581	0.535	177210
1741901340	0.53	0.008	1.53	0.522	0.5463	0.522	66380
1741814940	0.522	0.014813	2.92	0.5039	0.522	0.5001	52800
1741728480	0.507187	0.001487	0.29	0.5	0.51	0.49	116360
1741641600	0.5057	-0.0043	-0.84	0.515	0.515	0.5057	64067
1741386000	0.51	-0.0055	-1.07	0.519	0.519	0.507	38400
1741300140	0.5155	0.0305	6.29	0.48106	0.5155	0.4765	153100
1741213440	0.485	0.0337	7.47	0.458139	0.485	0.458139	61650
1741126800	0.4513	-0.018	-3.84	0.46	0.46	0.44302	45256
1741040760	0.4693	-0.0017	-0.36	0.472327	0.478	0.4693	68120
1740781260	0.471	-0.009	-1.88	0.4557	0.4785	0.4557	122150
1740695340	0.48	0.008	1.69	0.46	0.49	0.46	154331
1740608400	0.472	0.0165	3.62	0.45	0.472	0.45	137999
1740522480	0.4555	0.0206	4.74	0.435	0.4555	0.435	192834
1740435600	0.4349	-0.0251	-5.46	0.443	0.4465	0.43	38300
1740176400	0.46	0.02	4.55	0.43	0.46	0.417	118867
1740090480	0.44	0	0.00	0.45	0.45	0.44	27561
1740003960	0.44	0.0184	4.36	0.43	0.4408	0.4236	50100
1739917740	0.4216	0.0056	1.35	0.42	0.4216	0.4145	46050
1739572020	0.416	-0.014	-3.26	0.425	0.425	0.416	55000
1739485320	0.43	0	0.00	0.43	0.43	0.4099999	61570
1739398920	0.43	0.0149	3.59	0.43	0.43	0.43	18000
1739312940	0.4151	-0.0219	-5.01	0.4151	0.4151	0.4151	2500
1739226000	0.437	0.0270001	6.59	0.42	0.437	0.415	100000
1738967160	0.4099999	0	0.00	0.4099999	0.4099999	0.403	8130
1738880400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2000
1738794000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	9000
1738708080	0.4099999	0.03475	9.26	0.4222	0.4222	0.4099999	5414
1738621740	0.3752499	-0.03275	-8.03	0.3955	0.4	0.375	42520
1738362000	0.4079999	-0.01862	-4.36	0.415	0.432	0.4079999	44320
1738276140	0.42662	0	0.00	0.42662	0.42662	0.42662	0
1738189740	0.42662	-0.00293	-0.68	0.4225	0.42662	0.415	14980
1738103280	0.42955	-0.00045	-0.10	0.4203	0.42955	0.42	29100
1738016820	0.43	-0.01418	-3.19	0.4442	0.4442	0.43	31756
1737757440	0.44418	0.00318	0.72	0.43	0.45	0.43	40496
1737671220	0.441	0.0216	5.15	0.42905	0.441	0.42905	11000
1737584940	0.4194	0	0.00	0.4194	0.4194	0.4194	0
1737498540	0.4194	0.0169	4.20	0.4099999	0.42895	0.4099999	39380
1737152880	0.4025	0.0175	4.55	0.40375	0.40375	0.4025	500
1737066420	0.385	-0.005	-1.28	0.385	0.385	0.385	12765
1736979720	0.39	0.0019	0.49	0.383	0.39	0.383	2712
1736893380	0.3881	0.0106	2.81	0.379	0.3881	0.379	6000
1736806800	0.3775	-0.0235	-5.86	0.3775	0.3775	0.3775	3003

Namesilo Technologies (PK)

Cosciens Biopharma

Credit Agricole

Nanosphere Health Sciences (PK)

Mitsubishi Logistics (PK)

Northern Lion Gold (PK)

Leonteq Securities

Raise Production

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관