Hot Features
프리미엄
Milestone Scientific Inc (MLSS)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -3.07692307692 | 1.3 | 1.3926 | 1.21 | 191099 | 1.31125028 | CS |
| 4 | 0.29 | 29.8969072165 | 0.97 | 1.3926 | 0.95 | 295439 | 1.21227726 | CS |
| 12 | 0.52 | 70.2702702703 | 0.74 | 1.3926 | 0.6 | 224778 | 0.99748558 | CS |
| 26 | 0.2641 | 26.5187267798 | 0.9959 | 1.3926 | 0.6 | 143821 | 0.96839777 | CS |
| 52 | 0.6595 | 109.825145712 | 0.6005 | 1.3926 | 0.537 | 130587 | 0.87264689 | CS |
| 156 | -0.01 | -0.787401574803 | 1.27 | 1.7 | 0.405 | 108193 | 0.89995501 | CS |
| 260 | -0.59 | -31.8918918919 | 1.85 | 4.8526 | 0.405 | 230054 | 1.98125386 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 1.26 | -0.02 | -1.56 | 1.27 | 1.35 | 1.26 | 120025 |
| 1738279800 | 1.28 | 0.01 | 0.79 | 1.26 | 1.33 | 1.25 | 117266 |
| 1738193400 | 1.27 | -0.02 | -1.55 | 1.28 | 1.286 | 1.21 | 127258 |
| 1738107000 | 1.29 | -0.06 | -4.44 | 1.35 | 1.35 | 1.26 | 185452 |
| 1738020600 | 1.35 | 0.02 | 1.50 | 1.32 | 1.3592 | 1.27 | 150089 |
| 1737761400 | 1.33 | 0.11 | 9.02 | 1.3 | 1.3926 | 1.2601 | 375425 |
| 1737675000 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588600 | 1.22 | -0.05 | -3.94 | 1.25 | 1.32 | 1.22 | 167097 |
| 1737502200 | 1.27 | 0.07 | 5.83 | 1.16 | 1.3 | 1.16 | 263028 |
| 1737156600 | 1.2 | 0.02 | 1.69 | 1.1299999 | 1.24 | 1.12 | 255334 |
| 1737070200 | 1.18 | 0.06 | 5.23 | 1.1299999 | 1.19 | 1.12 | 131258 |
| 1736983800 | 1.1213 | 0.03 | 2.87 | 1.1 | 1.15 | 1.0808 | 153791 |
| 1736897400 | 1.09 | 0.01 | 0.93 | 1.1 | 1.125 | 1.08 | 86055 |
| 1736811000 | 1.08 | -0.1 | -8.47 | 1.18 | 1.18 | 1.0714999 | 197533 |
| 1736551800 | 1.18 | -0.08 | -6.35 | 1.11 | 1.22 | 1.11 | 306015 |
| 1736379000 | 1.26 | 0.23 | 22.33 | 1 | 1.27 | 1 | 1858026 |
| 1736292600 | 1.03 | 0.02 | 1.48 | 1.03 | 1.03 | 0.98 | 192118 |
| 1736206200 | 1.0149999 | 0.06 | 6.84 | 0.9637 | 1.03 | 0.9591 | 372651 |
| 1735947000 | 0.95 | 0.0099 | 1.05 | 0.97 | 0.97 | 0.95 | 89455 |
| 1735860600 | 0.9401 | -0.0199 | -2.07 | 1 | 1 | 0.9301 | 72758 |
| 1735687800 | 0.96 | 0.033 | 3.56 | 0.94 | 0.9998 | 0.9163 | 202614 |
| 1735601400 | 0.927 | 0.047 | 5.34 | 0.8721 | 0.947953 | 0.86 | 121942 |
| 1735342200 | 0.88 | 0.045 | 5.39 | 0.866 | 0.88 | 0.8007 | 254203 |
| 1735255800 | 0.835 | -0.015 | -1.76 | 0.8323 | 0.8577 | 0.83 | 40093 |
| 1735077840 | 0.85 | -0.02 | -2.30 | 0.89 | 0.89 | 0.8338 | 60759 |
| 1734996600 | 0.87 | -0.055 | -5.95 | 0.93 | 0.93 | 0.864642 | 73520 |
| 1734737400 | 0.925 | 0.1279 | 16.05 | 0.7901 | 0.9299 | 0.7901 | 419238 |
| 1734651000 | 0.7971 | 0.027 | 3.51 | 0.7951 | 0.8144 | 0.7605 | 158483 |
| 1734564600 | 0.7701 | -0.0798 | -9.39 | 0.85 | 0.85 | 0.7607 | 218346 |
| 1734478200 | 0.8499 | 0.0059 | 0.70 | 0.83 | 0.8499 | 0.801 | 90597 |
| 1734391800 | 0.844 | 0.034 | 4.20 | 0.811 | 0.87 | 0.8001 | 214141 |
| 1734132600 | 0.81 | -0.02 | -2.41 | 0.8 | 0.85 | 0.76585 | 253743 |
| 1734046200 | 0.83 | -0.02 | -2.35 | 0.8514 | 0.889899 | 0.83 | 18376 |
| 1733959800 | 0.85 | -0.04 | -4.49 | 0.8842 | 0.9099 | 0.8498 | 79990 |
| 1733873400 | 0.89 | -0.0129 | -1.43 | 0.8991 | 0.91 | 0.8502 | 85201 |
| 1733787000 | 0.9029 | 0.0179 | 2.02 | 0.92 | 0.9299 | 0.885 | 87306 |
| 1733527800 | 0.885 | 0.0799 | 9.92 | 0.829 | 0.9 | 0.829 | 188583 |
| 1733441400 | 0.8051 | -0.0149 | -1.82 | 0.803 | 0.859 | 0.803 | 102581 |
| 1733355000 | 0.8199999 | -0.0632 | -7.16 | 0.8717 | 0.884 | 0.79 | 208261 |
| 1733268600 | 0.8832 | -0.052088 | -5.57 | 0.91 | 0.93999 | 0.8752 | 91278 |
| 1733182200 | 0.935288 | -0.054712 | -5.53 | 0.98 | 1.01 | 0.8874 | 187057 |
| 1732917840 | 0.99 | -0.03 | -2.94 | 1.05 | 1.05 | 0.96 | 153863 |
| 1732750200 | 1.02 | 0.02 | 2.00 | 1.01 | 1.05 | 0.9675 | 540245 |
| 1732663800 | 1 | 0.209 | 26.42 | 0.8601 | 1.01 | 0.83 | 968185 |
| 1732577400 | 0.791 | 0.017 | 2.20 | 0.77 | 0.8391 | 0.77 | 221737 |
| 1732318200 | 0.774 | 0.066 | 9.32 | 0.7 | 0.8 | 0.6926 | 269838 |
| 1732231800 | 0.708 | 0.03 | 4.42 | 0.704 | 0.72 | 0.65 | 120589 |
| 1732145400 | 0.678 | 0.0579 | 9.34 | 0.611 | 0.6899999 | 0.600101 | 193176 |
| 1732059000 | 0.6201 | -0.0152 | -2.39 | 0.65 | 0.654228 | 0.6 | 392942 |
| 1731972600 | 0.6353 | -0.0147 | -2.26 | 0.67 | 0.699 | 0.63 | 108666 |
| 1731713400 | 0.65 | -0.0293 | -4.31 | 0.708 | 0.708 | 0.6207 | 188056 |
| 1731627000 | 0.6793 | 0.0093 | 1.39 | 0.7 | 0.7 | 0.6203999 | 260715 |
| 1731540600 | 0.67 | -0.0301 | -4.30 | 0.6864 | 0.708 | 0.6675 | 83063 |
| 1731454200 | 0.7000999 | 0.0001 | 0.01 | 0.7 | 0.73 | 0.68 | 129903 |
| 1731367800 | 0.7 | -0.0578 | -7.63 | 0.74 | 0.76 | 0.6899999 | 156715 |
| 1731108600 | 0.7578 | 0.0377 | 5.24 | 0.74 | 0.7641 | 0.72 | 131284 |
| 1731022200 | 0.7201 | -0.0931 | -11.45 | 0.7903 | 0.8173 | 0.64 | 586216 |
| 1730935800 | 0.8132 | 0.0132 | 1.65 | 0.85 | 0.85 | 0.7901 | 151396 |
| 1730849400 | 0.8 | -0.0089 | -1.10 | 0.7978 | 0.8149999 | 0.77 | 184156 |
| 1730763000 | 0.8088999 | -0.0051 | -0.63 | 0.79 | 0.8199 | 0.79 | 95235 |
| 1730500200 | 0.8139999 | 0.0239999 | 3.04 | 0.79 | 0.8199 | 0.7796999 | 80108 |
