Zefiro Methane Corporation (QB)【ZEFIF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Zefiro Methane Corporation (QB) (ZEFIF)
Zefiro Methane Corporation (QB) (ZEFIF) 과거

Zefiro Methane Corporation (QB) (ZEFIF)

0.4753

0.00

(0.00%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0518	12.2314049587	0.4235	0.50435	0.4	6893	0.43912762	CS
4	0.0153	3.32608695652	0.46	0.5243	0.4	6356	0.46691007	CS
12	0.14332	43.171275378	0.33198	1	0.1576	7020	0.52817224	CS
26	-0.6747	-58.6695652174	1.15	1.15	0.1576	8995	0.6548698	CS
52	-0.7692	-61.807955002	1.2445	1.3	0.1576	8268	0.65754373	CS
156	-0.7692	-61.807955002	1.2445	1.3	0.1576	8268	0.65754373	CS
260	-0.7692	-61.807955002	1.2445	1.3	0.1576	8268	0.65754373	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152820	0.4753	0	0.00	0.4753	0.4753	0.4753	0
1737066420	0.4753	-0.0031	-0.65	0.50435	0.50435	0.4753	1855
1736979720	0.4784	0.0784	19.60	0.4392	0.4784	0.41385	11855
1736893380	0.4	-0.0235	-5.55	0.4	0.43	0.4	13450
1736806800	0.4235	-0.0465	-9.89	0.4235	0.4235	0.4235	410
1736548140	0.47	0	0.00	0.47	0.47	0.47	0
1736375340	0.47	0	0.00	0.47	0.47	0.47	6000
1736288940	0.47	-0.0317	-6.32	0.49	0.49	0.458	11712
1736202360	0.5017	0.0017	0.34	0.484	0.5017	0.484	1125
1735942980	0.5	0.00735	1.49	0.4921	0.512	0.4921	12625
1735856700	0.49265	-0.03165	-6.04	0.49975	0.4998	0.49	8600
1735683960	0.5243	0.0243	4.86	0.4989	0.5243	0.4989	200
1735597740	0.5	0.04	8.70	0.5	0.5	0.4384	5100
1735338000	0.46	0.01	2.22	0.524	0.524	0.46	1403
1735252020	0.45	-0.01625	-3.49	0.495	0.495	0.45	2805
1735078200	0.46625	0.00625	1.36	0.4638	0.46625	0.4638	5700
1734992400	0.46	0	0.00	0.46	0.46	0.46	0
1734733200	0.46	-0.0295	-6.03	0.46	0.46	0.46	12500
1734647340	0.4895	0	0.00	0.4895	0.4895	0.4895	0
1734560940	0.4895	-0.0098	-1.96	0.52039	0.52039	0.48535	2210
1734474360	0.4993	-0.0386	-7.18	0.4993	0.4993	0.4993	236
1734388140	0.5379	0	0.00	0.5379	0.5379	0.5379	0
1734128940	0.5379	-0.01213	-2.21	0.5	0.5379	0.5	3750
1734042480	0.55003	-0.00012	-0.02	0.5458499	0.55003	0.5458499	1100
1733955900	0.55015	0.00265	0.48	0.55015	0.55015	0.55015	200
1733869200	0.5475	-0.0185	-3.27	0.59514	0.59514	0.5351	2715
1733782800	0.5659999	0	0.00	0.5659999	0.5659999	0.5659999	0
1733523600	0.5659999	-0.033	-5.51	0.5639499	0.5737	0.5639499	2079
1733437500	0.599	0.0114	1.94	0.6	0.6032999	0.599	2890
1733350980	0.5876	0.00568	0.98	0.5814	0.5876	0.5814	668
1733264700	0.58192	-0.00438	-0.75	0.59375	0.59375	0.58192	16000
1733178180	0.5863	0.0081	1.40	0.4001	0.5863	0.4001	2000
1732918200	0.5782	-0.09468	-14.07	0.6	0.6	0.5782	884
1732746540	0.67288	0.07288	12.15	0.66125	0.67288	0.5928	21200
1732660140	0.6	-0.006812	-1.12	0.575	0.6303	0.575	1740
1732573560	0.606812	-0.041788	-6.44	0.75	0.75	0.606812	11180
1732314000	0.6486	0.0522	8.75	0.6171	0.7245	0.6171	5093
1732227900	0.5964	0.01635	2.82	0.61	0.729212	0.5961	20927
1732141740	0.58005	-0.00285	-0.49	0.5691	0.59	0.5379	20801
1732054800	0.5829	0.0053	0.92	0.5384	0.5829	0.5384	600
1731968640	0.5776	0.100388	21.04	0.5	0.5776	0.4921	29850
1731709260	0.477212	0.022212	4.88	0.48285	0.5	0.477212	6631
1731622800	0.455	0.002475	0.55	0.455	0.455	0.455	2512
1731536760	0.452525	-0.007475	-1.63	0.4721	0.4721	0.452525	1215
1731450480	0.46	0.01	2.22	0.46	0.46	0.46	240
1731363600	0.45	-0.05	-10.00	0.5	0.5	0.45	3299
1731104400	0.5	0	0.00	0.5	0.5	0.5	6971
1731018540	0.5	0.0106	2.17	0.4871	0.5	0.4865	5100
1730932080	0.4894	0	0.00	0.4894	0.4894	0.4894	0
1730845680	0.4894	-0.0356	-6.78	0.50295	0.50295	0.4892	10452
1730759160	0.525	0.0612	13.20	0.4729	0.525	0.47185	3800
1730496420	0.4638	-0.0423	-8.36	0.5063	0.5063	0.4375	8300
1730409780	0.5061	0.0414	8.91	0.432	0.525	0.432	19620
1730323500	0.4647	-0.0353	-7.06	0.525	0.525	0.41004	6390
1730237280	0.5	0.0085	1.73	0.47105	0.535	0.35	13500
1730150880	0.4915	0.001694	0.35	1	1	0.38245	4258
1729891500	0.489806	0.042806	9.58	0.33198	0.58	0.1576	17354
1729805160	0.447	-0.0044	-0.97	0.5464	0.5464	0.4385	1200
1729718940	0.4514	0.0611	15.65	0.3962	0.4514	0.3962	5050
1729632300	0.3903	-0.0097	-2.43	0.36	0.4	0.305	46570
1729545600	0.4	-0.15	-27.27	0.5413	0.5413	0.4	21520

Zefiro Methane (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관