Namesilo Technologies Corporation (PK)【URLOF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Namesilo Technologies Corporation (PK) (URLOF)
Namesilo Technologies Corporation (PK) (URLOF) 과거

Namesilo Technologies Corporation (PK) (URLOF)

0.471

-0.009

(-1.88%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.041	9.53488372093	0.43	0.49	0.417	128466	0.46453586	CS
4	0.056	13.4939759036	0.415	0.49	0.375	58658	0.44675386	CS
12	0.111	30.8333333333	0.36	0.49	0.3256	30031	0.43036226	CS
26	0.261	124.285714286	0.21	0.49	0.2043	37980	0.33807695	CS
52	0.29635	169.682221586	0.17465	0.49	0.1639	31863	0.28813407	CS
156	0.3585	318.666666667	0.1125	0.49	0.105	31950	0.1957125	CS
260	0.196	71.2727272727	0.275	0.49	0.105	44338	0.18398232	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736547720	0.401	0.0413	11.48	0.401	0.401	0.401	5000
1736375340	0.3597	-0.0203	-5.34	0.38	0.38	0.3597	7800
1736288940	0.38	-0.00425	-1.11	0.38	0.38	0.372	6500
1736202360	0.38425	-0.0105	-2.66	0.3932	0.3932	0.38393	6295
1735942980	0.39475	0.00475	1.22	0.394	0.4089999	0.394	6520
1735856700	0.39	0.02	5.41	0.378	0.39	0.378	14440
1735683960	0.37	0.0194	5.53	0.3439999	0.378	0.3439999	35021
1735597740	0.3506	0.0106	3.12	0.335	0.3506	0.335	7500
1735338000	0.34	-0.01	-2.86	0.34	0.34	0.3376	14500
1735252020	0.35	0.015	4.48	0.35	0.35	0.35	3039
1735078800	0.335	0	0.00	0.335	0.335	0.335	0
1734992400	0.335	0	0.00	0.335	0.335	0.335	1000
1734733200	0.335	0.004	1.21	0.335	0.335	0.335	5400
1734646800	0.331	0.001	0.30	0.33	0.331	0.3256	11650
1734560760	0.33	0	0.00	0.33	0.33	0.33	0
1734474360	0.33	-0.007	-2.08	0.33	0.33	0.33	4000
1734388140	0.337	-0.0069	-2.01	0.3439	0.3439	0.33	29000
1734128940	0.3439	0.0009	0.26	0.3434	0.3439	0.3434	5000
1734042480	0.343	0.003	0.88	0.3443	0.3464999	0.343	5500
1733955900	0.34	0	0.00	0.3425	0.3425	0.34	28490
1733869200	0.34	-0.0071	-2.05	0.36	0.36	0.34	22000
1733782800	0.3471	-0.0129	-3.58	0.36	0.36	0.3471	6617
1733523600	0.36	0.005	1.41	0.36	0.36	0.36	100
1733437500	0.355	0.019	5.65	0.355	0.355	0.355	5000
1733350980	0.336	-0.0116	-3.34	0.343	0.343	0.336	5500
1733264700	0.3476	-0.00965	-2.70	0.35	0.3540499	0.3476	2881
1733178180	0.35725	0.0223	6.66	0.3385	0.35725	0.3385	29410

Namesilo Technologies (PK)

Opera Software Asa

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관