Zivo Bioscience Inc (PK)【ZIVOW】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Zivo Bioscience Inc (PK) (ZIVOW)
Zivo Bioscience Inc (PK) (ZIVOW) 과거

Zivo Bioscience Inc (PK) (ZIVOW)

1.30

0.00

( 0.00% )

업데이트: 21:11:24

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	1.3	0.1	8.33	1.2	1.7475	1.1975	8099
1732746540	1.2	0.35	41.18	0.85	1.2	0.85	12551
1732660140	0.85	-0.105025	-11.00	0.89	0.89	0.85	14600
1732573560	0.955025	0.105025	12.36	0.8358	1.2	0.8358	41517
1732314000	0.85	0.2348	38.17	0.65	1.1	0.65	26455
1732227600	0.6152	0	0.00	0.6152	0.6152	0.6152	0
1732141200	0.6152	0	0.00	0.6152	0.6152	0.6152	0
1732054800	0.6152	0.044	7.70	0.6152	0.6152	0.6152	100
1731968640	0.5712	-0.0288	-4.80	0.6	0.6	0.5712	7200
1731709560	0.6	0	0.00	0.6	0.6	0.6	0
1731623160	0.6	0	0.00	0.6	0.6	0.6	0
1731536760	0.6	0	0.00	0.6	0.6	0.6	4700
1731450480	0.6	0.0378	6.72	0.5375	0.65	0.5	3100
1731363600	0.5622	-0.0758	-11.88	0.6	0.6	0.2849999	3000
1731104400	0.638	0.0005	0.08	0.6	0.74	0.6	3780
1731018000	0.6375	0	0.00	0.6375	0.6375	0.6375	0
1730931600	0.6375	-0.0025	-0.39	0.6375	0.6375	0.6375	950
1730845680	0.64	0.10501	19.63	0.5775	0.65	0.5775	2100
1730759160	0.53499	0.05249	10.88	0.5	0.53499	0.49	17250
1730496420	0.4825	-0.1575	-24.61	0.57125	0.74	0.4825	9830
1730409780	0.64	0.0811001	14.51	0.5089	0.64	0.5089	4300
1730323200	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1730236800	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1730150400	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1729891200	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1729804800	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1729718400	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1729632000	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1729545600	0.5588999	0	0.00	0.5588999	0.5588999	0.5588999	0
1729286400	0.5588999	-0.0311	-5.27	0.43945	0.5588999	0.43945	200
1729200000	0.59	0	0.00	0.59	0.59	0.59	0
1729113600	0.59	0	0.00	0.59	0.59	0.59	0
1729027200	0.59	0	0.00	0.59	0.59	0.59	0
1728940800	0.59	0	0.00	0.59	0.59	0.59	0
1728681600	0.59	0	0.00	0.59	0.59	0.59	0
1728595200	0.59	0	0.00	0.59	0.59	0.59	0
1728508800	0.59	0	0.00	0.59	0.59	0.59	0
1728422400	0.59	0	0.00	0.59	0.59	0.59	0
1728336000	0.59	0.11128	23.25	0.49	0.59	0.49	3510
1728077220	0.47872	-0.04128	-7.94	0.47872	0.47872	0.47872	1000
1727990400	0.52	0	0.00	0.52	0.52	0.52	0
1727904000	0.52	0.035	7.22	0.52	0.52	0.52	800
1727818200	0.485	0	0.00	0.485	0.485	0.485	0
1727731800	0.485	0	0.00	0.485	0.485	0.485	0
1727472600	0.485	0	0.00	0.485	0.485	0.485	0
1727386200	0.485	0.035	7.78	0.485	0.485	0.485	500
1727299200	0.45	0.1	28.57	0.39	0.45	0.39	2700
1727212800	0.35	0.11	45.83	0.35	0.35	0.35	1000
1727126940	0.24	-0.36	-60.00	0.59	0.7399	0.12	24765
1726867740	0.6	0	0.00	0.6	0.6	0.6	0
1726781340	0.6	0	0.00	0.6	0.6	0.6	0
1726694940	0.6	0	0.00	0.6	0.6	0.6	0
1726608540	0.6	0	0.00	0.6	0.6	0.6	0
1726522140	0.6	0	0.00	0.6	0.6	0.6	0
1726262940	0.6	0.09	17.65	0.6	0.6	0.46	500
1726176540	0.51	0	0.00	0.51	0.51	0.51	0
1726090140	0.51	0.11	27.50	0.51	0.51	0.51	1000
1726003500	0.4	-0.34	-45.95	0.5199899	0.6	0.4	400
1725892200	0.74	0	0.00	0.74	0.74	0.74	0
1725633000	0.74	0	0.00	0.74	0.74	0.74	0
1725546600	0.74	0	0.00	0.74	0.74	0.74	0
1725460200	0.74	0	0.00	0.74	0.74	0.74	0
1725373800	0.74	0	0.00	0.74	0.74	0.74	0

Zivo Bioscience (PK)

Covalon Technologies (QX)

RSE Collection (GM)

Chipotle Mexi Grill Dl 01

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관