Vado Corporation (PK)【VADP】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
Vado Corporation (PK) (VADP)
Vado Corporation (PK) (VADP) 과거

Vado Corporation (PK) (VADP)

0.0205

-0.0125

(-37.88%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0029	-12.3931623932	0.0234	0.0342	0.0205	77513	0.03156895	CS
4	0.0023	12.6373626374	0.0182	0.0342	0.018	44832	0.02959694	CS
12	-0.122175	-85.6316803925	0.142675	0.142675	0.015	51061	0.03688599	CS
26	-3.4795	-99.4142857143	3.5	4	0.015	47885	0.0911742	CS
52	-1.7295	-98.8285714286	1.75	4	0.015	44877	0.09245377	CS
156	-11.4795	-99.8217391304	11.5	13	0.015	31635	0.3182357	CS
260	-2.1795	-99.0681818182	2.2	14.99	0.015	22707	1.55664491	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.0205	-0.0125	-37.88	0.0342	0.0342	0.0205	151400
1737066120	0.033	0	0.00	0.033	0.033	0.033	0
1736979720	0.033	0.00435	15.18	0.0342	0.0342	0.02585	104026
1736893380	0.02865	-0.0002	-0.69	0.0234	0.02865	0.0233	51000
1736807340	0.02885	0	0.00	0.02885	0.02885	0.02885	0
1736548140	0.02885	0	0.00	0.02885	0.02885	0.02885	0
1736375340	0.02885	0.0059	25.71	0.02655	0.03	0.0231	70000
1736288940	0.02295	-0.002625	-10.26	0.0281	0.0281	0.02295	28071
1736202360	0.025575	0.007375	40.52	0.0282	0.0282	0.018	15500
1735942800	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1735856400	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1735683600	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1735597200	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1735338000	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1735251600	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1735078800	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1734992400	0.0182	-0.0078	-30.00	0.0182	0.0182	0.0182	395
1734733200	0.026	0	0.00	0.026	0.026	0.026	0
1734646800	0.026	0	0.00	0.026	0.026	0.026	0
1734560400	0.026	0	0.00	0.026	0.026	0.026	0
1734474000	0.026	0	0.00	0.026	0.026	0.026	0
1734387600	0.026	0	0.00	0.026	0.026	0.026	0
1734128400	0.026	0	0.00	0.026	0.026	0.026	0
1734042000	0.026	0	0.00	0.026	0.026	0.026	0
1733955600	0.026	0	0.00	0.026	0.026	0.026	0
1733869200	0.026	0	0.00	0.026	0.026	0.026	0
1733782800	0.026	0	0.00	0.026	0.026	0.026	0
1733523600	0.026	-0.0025	-8.77	0.035	0.035	0.015	79350
1733437380	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1733350980	0.0285	-0.0017	-5.63	0.0302	0.0302	0.0285	25850
1733264700	0.0302	-0.004175	-12.15	0.0325	0.0351	0.0302	30000
1733178540	0.034375	0	0.00	0.034375	0.034375	0.034375	0
1732919340	0.034375	0	0.00	0.034375	0.034375	0.034375	0
1732746540	0.034375	-0.005625	-14.06	0.034375	0.034375	0.034375	12500
1732660140	0.04	-0.005	-11.11	0.0445	0.0445	0.0325	62367
1732573560	0.045	0.003	7.14	0.045	0.045	0.045	1500
1732314300	0.042	0	0.00	0.042	0.042	0.042	0
1732227900	0.042	-0.00125	-2.89	0.042	0.042	0.042	10000
1732141740	0.0432499	0.0102499	31.06	0.035	0.0432499	0.035	21500
1732054800	0.033	-0.002	-5.71	0.033	0.033	0.033	2000
1731968640	0.035	0.005	16.67	0.035	0.035	0.035	12000
1731709260	0.03	-0.01	-25.00	0.05	0.05	0.03	269300
1731622800	0.04	-0.0988	-71.18	0.115	0.115	0.04	449500
1731536400	0.1388	0	0.00	0.1388	0.1388	0.1388	0
1731450000	0.1388	0	0.00	0.1388	0.1388	0.1388	0
1731363600	0.1388	0	0.00	0.1388	0.1388	0.1388	500
1731104940	0.1388	0	0.00	0.1388	0.1388	0.1388	0
1731018540	0.1388	0	0.00	0.1388	0.1388	0.1388	200
1730932080	0.1388	0	0.00	0.1388	0.1388	0.1388	0
1730845680	0.1388	0.00595	4.48	0.1388	0.1388	0.1388	200
1730755620	0.13285	0	0.00	0.13285	0.13285	0.13285	0
1730496420	0.13285	0	0.00	0.13285	0.13285	0.13285	300
1730409900	0.13285	0	0.00	0.13285	0.13285	0.13285	0
1730323500	0.13285	-0.00595	-4.29	0.13285	0.13285	0.13285	1000
1730237280	0.1388	0	0.00	0.1388	0.1388	0.1388	0
1730150880	0.1388	-0.003875	-2.72	0.135	0.1388	0.1026	29965
1729891500	0.142675	0	0.00	0.142675	0.142675	0.142675	1000
1729805160	0.142675	-0.004325	-2.94	0.142675	0.142675	0.142675	1000
1729718700	0.147	0	0.00	0.147	0.147	0.147	0
1729632300	0.147	0.032	27.83	0.147	0.147	0.147	1020
1729545600	0.115	-0.0244	-17.50	0.1293999	0.1293999	0.11185	15800

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관