Hot Features
프리미엄
Mill City Ventures III Ltd (MCVT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.415 | 15.6603773585 | 2.65 | 3.2 | 2.38 | 175765 | 2.9978865 | CS |
| 4 | 1.125 | 57.9896907216 | 1.94 | 3.4896 | 1.9 | 404903 | 2.95207056 | CS |
| 12 | 0.935 | 43.896713615 | 2.13 | 3.4896 | 1.7463 | 129503 | 2.91832264 | CS |
| 26 | 0.335 | 12.2710622711 | 2.73 | 3.88 | 1.7463 | 80714 | 2.95056751 | CS |
| 52 | 0.075 | 2.50836120401 | 2.99 | 3.88 | 1.7463 | 41482 | 2.94522118 | CS |
| 156 | 0.215 | 7.54385964912 | 2.85 | 5.05 | 1.52 | 28916 | 2.87066394 | CS |
| 260 | 2.5339 | 477.104123517 | 0.5311 | 6.9 | 0.43 | 21880 | 2.88761856 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 3.075 | -0.06 | -1.76 | 3.1 | 3.2 | 2.99 | 243612 |
| 1738107300 | 3.13 | 0.48 | 18.11 | 2.73 | 3.14 | 2.71 | 248398 |
| 1738020900 | 2.65 | -0.13 | -4.68 | 2.7799999 | 2.87 | 2.6 | 43212 |
| 1737761700 | 2.7799999 | -0.04 | -1.42 | 2.65 | 2.9493 | 2.38 | 167838 |
| 1737675300 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1737588900 | 2.82 | -0.19 | -6.31 | 2.98 | 2.9998999 | 2.7 | 154378 |
| 1737502500 | 3.0099999 | 0.21 | 7.50 | 2.738 | 3.0594 | 2.69 | 273535 |
| 1737156900 | 2.8 | 0.3 | 12.00 | 2.57 | 2.81 | 2.35 | 217561 |
| 1737070500 | 2.5 | -0.19 | -7.06 | 2.65 | 2.7799 | 2.29 | 149632 |
| 1736984100 | 2.69 | 0.01 | 0.37 | 2.71 | 2.9285 | 2.56 | 190729 |
| 1736897700 | 2.68 | -0.52 | -16.25 | 3.05 | 3.15 | 2.45 | 412544 |
| 1736811300 | 3.2 | -0.03 | -0.93 | 3.25 | 3.29 | 2.852 | 461013 |
| 1736552100 | 3.23 | 0.4 | 14.13 | 2.75 | 3.4896 | 2.5301999 | 889410 |
| 1736379300 | 2.83 | -0.28 | -9.00 | 3.09 | 3.2919 | 1.9 | 1739709 |
| 1736292900 | 3.11 | 0.85 | 37.61 | 2.8 | 3.15 | 2.55 | 1480337 |
| 1736206500 | 2.2599999 | 0.27 | 13.57 | 2 | 2.35 | 1.9659 | 207018 |
| 1735947300 | 1.99 | 0.03 | 1.53 | 1.96 | 2 | 1.96 | 888 |
| 1735860900 | 1.96 | 0.01 | 0.40 | 1.94 | 1.9998 | 1.932 | 3530 |
| 1735688100 | 1.9522 | 0 | 0.11 | 1.9999 | 1.9999 | 1.9464 | 802 |
| 1735601700 | 1.95 | -0.01 | -0.51 | 1.97 | 1.97 | 1.94 | 2626 |
| 1735342500 | 1.96 | -0.01 | -0.51 | 2 | 2 | 1.95 | 1372 |
| 1735256100 | 1.97 | 0.04 | 2.07 | 1.91 | 1.9999 | 1.9 | 3460 |
| 1735077840 | 1.93 | -0.05 | -2.53 | 1.98 | 2.06 | 1.91 | 10991 |
| 1734996900 | 1.98 | -0.01 | -0.50 | 1.99 | 1.99 | 1.96 | 687 |
| 1734737700 | 1.99 | 0.02 | 1.02 | 1.93 | 1.99 | 1.91 | 6689 |
| 1734651300 | 1.97 | 0.04 | 2.07 | 1.92 | 2.0498 | 1.92 | 3872 |
| 1734564900 | 1.93 | -0.02 | -1.03 | 1.95 | 1.95 | 1.93 | 1814 |
| 1734478500 | 1.9501 | -0.01 | -0.51 | 1.95 | 2 | 1.95 | 4211 |
| 1734392100 | 1.96 | 0.03 | 1.75 | 1.99 | 1.99 | 1.91 | 8482 |
| 1734132900 | 1.9263 | -0 | -0.01 | 1.95 | 1.97 | 1.9263 | 328 |
| 1734046500 | 1.9264 | 0.02 | 0.86 | 1.99 | 1.99 | 1.9259 | 1303 |
| 1733960100 | 1.91 | -0.06 | -3.09 | 1.95 | 1.97 | 1.91 | 5844 |
| 1733873700 | 1.971 | 0.06 | 3.19 | 1.97 | 1.9899 | 1.95 | 7474 |
| 1733787300 | 1.91 | 0 | 0.00 | 1.88 | 1.98 | 1.88 | 3795 |
| 1733528100 | 1.91 | -0.13 | -6.37 | 2.0099999 | 2.0099999 | 1.91 | 6408 |
| 1733441700 | 2.04 | 0.04 | 2.00 | 2.0099999 | 2.04 | 1.9501 | 2894 |
| 1733355300 | 2 | -0 | -0.20 | 2.04 | 2.04 | 2 | 6063 |
| 1733268900 | 2.004 | 0 | 0.20 | 2.09 | 2.09 | 2 | 881 |
| 1733182500 | 2 | 0.01 | 0.50 | 2.0099999 | 2.0427 | 1.9101 | 8511 |
| 1732917840 | 1.99 | -0.02 | -0.75 | 2.04 | 2.05 | 1.97 | 4078 |
| 1732750500 | 2.005 | 0.05 | 2.45 | 2 | 2.06 | 2 | 2012 |
| 1732664100 | 1.957 | 0.14 | 7.53 | 1.86 | 2.2 | 1.82 | 29378 |
| 1732577700 | 1.82 | -0.08 | -4.21 | 1.81 | 1.85 | 1.7553 | 6420 |
| 1732318500 | 1.9 | 0.05 | 2.70 | 1.84 | 1.9 | 1.7463 | 1967 |
| 1732232100 | 1.85 | 0.06 | 3.35 | 1.78 | 1.85 | 1.77 | 8807 |
| 1732145700 | 1.79 | -0.03 | -1.65 | 1.8 | 1.8 | 1.76 | 10686 |
| 1732059300 | 1.82 | -0.1 | -5.21 | 1.88 | 1.9 | 1.8001 | 3790 |
| 1731972900 | 1.92 | -0.03 | -1.54 | 1.87 | 1.92 | 1.87 | 4882 |
| 1731713700 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.87 | 5628 |
| 1731627300 | 1.96 | 0.02 | 1.03 | 1.96 | 1.96 | 1.94 | 279 |
| 1731540900 | 1.94 | -0.05 | -2.51 | 1.97 | 1.97 | 1.88 | 12271 |
| 1731454500 | 1.99 | -0.01 | -0.50 | 2 | 2.049 | 1.925 | 25973 |
| 1731368100 | 2 | 0.05 | 2.56 | 2.07 | 2.07 | 2 | 15523 |
| 1731108900 | 1.95 | -0.12 | -5.66 | 2.09 | 2.091 | 1.95 | 10696 |
| 1731022500 | 2.067 | -0.11 | -5.18 | 2.13 | 2.2 | 2.06 | 6481 |
| 1730936100 | 2.18 | 0.11 | 5.31 | 2.07 | 2.1801 | 2.07 | 7687 |
| 1730849700 | 2.07 | -0.12 | -5.48 | 2.1901 | 2.1901 | 2.06 | 8045 |
| 1730763300 | 2.19 | 0.13 | 6.31 | 2.06 | 2.19 | 2.06 | 5465 |
| 1730500500 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 142 |
| 1730414100 | 2.06 | 0 | 0.00 | 2.07 | 2.13 | 2.06 | 1155 |
| 1730327700 | 2.06 | -0.01 | -0.48 | 2.09 | 2.09 | 2.06 | 3928 |
