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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Zefiro Methane Corporation (QB) (ZEFIF)

0.3178

-0.0165

(-4.94%)

마감 15 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0322	-9.2	0.35	0.35	0.3178	2338	0.34767914	CS
4	0.0224	7.58293838863	0.2954	0.4202	0.1369	5971	0.32567162	CS
12	-0.131	-29.1889483066	0.4488	0.4969	0.1369	9758	0.35822435	CS
26	-0.2822	-47.0333333333	0.6	1	0.1369	9197	0.44493263	CS
52	-0.9267	-74.4636400161	1.2445	1.3	0.1369	8726	0.55472248	CS
156	-0.9267	-74.4636400161	1.2445	1.3	0.1369	8726	0.55472248	CS
260	-0.9267	-74.4636400161	1.2445	1.3	0.1369	8726	0.55472248	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744666140	0.3178	-0.0165	-4.94	0.3178	0.3178	0.3178	1000
1744406520	0.3343	0	0.00	0.3343	0.3343	0.3343	0
1744320120	0.3343	-0.0117	-3.38	0.3343	0.3343	0.3343	1000
1744234140	0.3459999	-0.004	-1.14	0.3459999	0.3459999	0.3459999	1500
1744147740	0.35	0	0.00	0.35	0.35	0.35	2850
1744061220	0.35	-0.017	-4.63	0.35	0.35	0.35	4000
1743801840	0.367	0	0.00	0.367	0.367	0.367	0
1743715440	0.367	-0.0278	-7.04	0.3832999	0.3832999	0.367	336
1743629040	0.3948	0.01926	5.13	0.3948	0.3948	0.3948	3459
1743542580	0.37554	0	0.00	0.37554	0.37554	0.37554	0
1743456180	0.37554	0.01994	5.61	0.3675	0.4	0.3675	1200
1743197340	0.3556	-0.0646	-15.37	0.40196	0.40196	0.3556	400
1743110880	0.4202	0.1102	35.55	0.36	0.4202	0.36	2723
1743024540	0.31	-0.0205	-6.20	0.36	0.36	0.31	3000
1742938140	0.3305	0.0305	10.17	0.35	0.3504	0.3305	3407
1742851200	0.3	0.0255	9.29	0.32	0.324	0.3	21800
1742592600	0.2745	0	0.00	0.2745	0.2745	0.2745	0
1742506200	0.2745	0	0.00	0.2745	0.2745	0.2745	0
1742419800	0.2745	0	0.00	0.2745	0.2745	0.2745	0
1742333400	0.2745	-0.0472	-14.67	0.307	0.307	0.2745	1000
1742246400	0.3217	0.0367001	12.88	0.2954	0.3217	0.1369	36914
1741987740	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1741901340	0.2849999	-0.0349	-10.91	0.19188	0.2849999	0.19188	16090
1741814940	0.3199	0.0631001	24.57	0.2	0.3199	0.2	3863
1741728480	0.2567999	-0.046	-15.19	0.29	0.29	0.2567999	500
1741641600	0.3028	-0.0022	-0.72	0.3042	0.3042	0.3028	700
1741386000	0.305	-0.0082	-2.62	0.305	0.305	0.305	4550
1741300140	0.3132	-0.0024	-0.76	0.3132	0.3132	0.3132	500
1741213200	0.3156	0	0.00	0.3156	0.3156	0.3156	0
1741126800	0.3156	-0.0379	-10.72	0.49	0.49	0.3151	1725
1741040940	0.3535	0	0.00	0.3535	0.3535	0.3535	0
1740781740	0.3535	0	0.00	0.3535	0.3535	0.3535	0
1740695340	0.3535	-0.003	-0.84	0.3513	0.3535	0.3513	2507
1740608400	0.3565	-0.0035	-0.97	0.35	0.3565	0.35	15024
1740522480	0.36	-0.035	-8.86	0.36	0.36	0.35	14000
1740435600	0.395	-0.0141	-3.45	0.39102	0.395	0.39	6130
1740176400	0.4091	0.02578	6.73	0.4099999	0.4099999	0.4048	4700
1740090480	0.38332	0.00332	0.87	0.49	0.49	0.38332	2510
1740003960	0.38	0.0057	1.52	0.39	0.4124	0.37	41600
1739917740	0.3743	0.0043	1.16	0.49	0.49	0.36	68895
1739572020	0.37	-0.06	-13.95	0.375	0.375	0.37	7650
1739485320	0.43	0.08	22.86	0.43	0.43	0.43	1000
1739398920	0.35	-0.0057	-1.60	0.35	0.35	0.35	17500
1739312940	0.3557	-0.0393	-9.95	0.3557	0.3557	0.3557	100
1739226000	0.395	0.045	12.86	0.3804	0.3992	0.3804	10110
1738967160	0.35	-0.035	-9.09	0.35	0.375	0.35	65500
1738880400	0.385	0.0207	5.68	0.3711999	0.385	0.3711999	5100
1738794000	0.3643	-0.0107	-2.85	0.3643	0.3643	0.3643	5000
1738708080	0.375	0.015	4.17	0.3827	0.3886	0.35	20400
1738621740	0.36	0.01	2.86	0.36	0.36	0.36	1190
1738362000	0.35	-0.0125	-3.45	0.35	0.35	0.35	521
1738276080	0.3625	0.0225	6.62	0.32	0.3625	0.3	7200
1738189740	0.34	-0.04	-10.53	0.36	0.36	0.34	13850
1738103280	0.38	-0.02825	-6.92	0.3595999	0.38505	0.3595999	13055
1738016820	0.40825	0.00825	2.06	0.4	0.42	0.3641	12402
1737757440	0.4	-0.0452	-10.15	0.41375	0.42	0.4	3000
1737671220	0.4452	-0.0248	-5.28	0.4501	0.47	0.4196	5250
1737584940	0.47	0	0.00	0.47	0.47	0.47	0
1737498540	0.47	-0.0053	-1.12	0.4488	0.4969	0.4488	2900
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

Zefiro Methane (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관