Hot Features
프리미엄
TOMI Environmental Solutions Inc (TOMZ)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.034 | 4.81586402266 | 0.706 | 1.0184 | 0.7 | 981991 | 0.77069299 | CS |
| 4 | 0.01 | 1.3698630137 | 0.73 | 1.0184 | 0.7 | 256842 | 0.76860321 | CS |
| 12 | -0.04 | -5.12820512821 | 0.78 | 1.0184 | 0.6812 | 101821 | 0.77817442 | CS |
| 26 | -0.27 | -26.7326732673 | 1.01 | 1.05 | 0.6 | 77165 | 0.80453356 | CS |
| 52 | -0.18 | -19.5652173913 | 0.92 | 1.1631 | 0.5225 | 60198 | 0.83309307 | CS |
| 156 | -1.21 | -62.0512820513 | 1.95 | 2.3499 | 0.45 | 158714 | 1.06749827 | CS |
| 260 | -6.41 | -89.6503496503 | 7.15 | 11.2996 | 0.45 | 257816 | 1.80913515 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.7752 | 0.0052 | 0.68 | 0.73 | 0.8 | 0.73 | 183853 |
| 1734651300 | 0.77 | -0.0185 | -2.35 | 1 | 1.0184 | 0.7 | 4250236 |
| 1734564900 | 0.7885 | 0.0705 | 9.82 | 0.71 | 0.8457 | 0.7 | 556847 |
| 1734478500 | 0.718 | 0.017903 | 2.56 | 0.7 | 0.72 | 0.7 | 6196 |
| 1734392100 | 0.700097 | -0.020603 | -2.86 | 0.71 | 0.72 | 0.7 | 87891 |
| 1734132900 | 0.7207 | 0.0006 | 0.08 | 0.706 | 0.7287 | 0.706 | 8785 |
| 1734046500 | 0.7201 | 0 | 0.00 | 0.7201 | 0.734 | 0.7201 | 25895 |
| 1733960100 | 0.7201 | -0.0064 | -0.88 | 0.72 | 0.7328 | 0.72 | 7325 |
| 1733873700 | 0.7265 | 0.0035 | 0.48 | 0.7196 | 0.7265 | 0.705 | 4628 |
| 1733787300 | 0.723 | 0.01 | 1.40 | 0.738 | 0.75 | 0.705 | 36303 |
| 1733528100 | 0.713 | 0.0069001 | 0.98 | 0.75 | 0.75 | 0.7060999 | 5367 |
| 1733441700 | 0.7060999 | -0.0139 | -1.93 | 0.74 | 0.74 | 0.7060999 | 5399 |
| 1733355300 | 0.72 | 0.0139001 | 1.97 | 0.71 | 0.72 | 0.7062 | 2132 |
| 1733268900 | 0.7060999 | -0.0093 | -1.30 | 0.7161999 | 0.7161999 | 0.7014 | 7965 |
| 1733182500 | 0.7154 | -0.0197 | -2.68 | 0.75 | 0.75 | 0.7002 | 66031 |
| 1732917840 | 0.7351 | -0.0099 | -1.33 | 0.7401 | 0.75 | 0.735 | 1594 |
| 1732750500 | 0.745 | -0.003 | -0.40 | 0.748 | 0.748 | 0.745 | 15776 |
| 1732664100 | 0.748 | 0.008 | 1.08 | 0.73 | 0.7504999 | 0.72755 | 16143 |
| 1732577700 | 0.74 | 0.019 | 2.64 | 0.72 | 0.7665 | 0.72 | 13102 |
| 1732318500 | 0.721 | -0.024001 | -3.22 | 0.73 | 0.767 | 0.721 | 9616 |
| 1732232100 | 0.745001 | -0.004999 | -0.67 | 0.7502 | 0.798 | 0.6812 | 17137 |
| 1732145700 | 0.75 | -0.0101 | -1.33 | 0.77 | 0.79 | 0.75 | 9615 |
| 1732059300 | 0.7601 | 0.0171 | 2.30 | 0.74 | 0.804 | 0.74 | 18856 |
| 1731972900 | 0.743 | -0.01205 | -1.60 | 0.76 | 0.79 | 0.7309 | 16274 |
| 1731713700 | 0.75505 | -0.02495 | -3.20 | 0.775 | 0.8199999 | 0.75505 | 15189 |
| 1731627300 | 0.78 | -0.005701 | -0.73 | 0.778 | 0.81 | 0.76 | 5007 |
| 1731540900 | 0.785701 | 0.007701 | 0.99 | 0.8 | 0.8 | 0.778 | 14946 |
| 1731454500 | 0.778 | 0.0279 | 3.72 | 0.75 | 0.8159999 | 0.73 | 14418 |
| 1731368100 | 0.7501 | -0.07 | -8.54 | 0.8199999 | 0.83 | 0.682 | 72714 |
| 1731108900 | 0.8201 | -0.0409 | -4.75 | 0.86 | 0.87 | 0.81415 | 25312 |
| 1731022500 | 0.861 | -0.0239 | -2.70 | 0.8849 | 0.9 | 0.861 | 16693 |
| 1730936100 | 0.8849 | 0.0099 | 1.13 | 0.85 | 0.95 | 0.85 | 26931 |
| 1730849700 | 0.875 | -0.004 | -0.46 | 0.877 | 0.89 | 0.83 | 21209 |
| 1730763300 | 0.879 | 0.029 | 3.41 | 0.84 | 0.881 | 0.84 | 10159 |
| 1730500500 | 0.85 | -0.036 | -4.06 | 0.84 | 0.89055 | 0.8205 | 13320 |
| 1730414100 | 0.886 | -0.0621 | -6.55 | 1 | 1 | 0.86 | 28967 |
| 1730327700 | 0.9481 | 0.0369 | 4.05 | 0.89 | 0.9513 | 0.89 | 24755 |
| 1730241300 | 0.9112 | -0.01285 | -1.39 | 0.88 | 0.95 | 0.88 | 31911 |
| 1730154900 | 0.92405 | 0.07405 | 8.71 | 0.9101 | 0.96 | 0.9 | 48558 |
| 1729895700 | 0.85 | -0.08 | -8.60 | 0.93 | 1 | 0.801 | 93119 |
| 1729809300 | 0.93 | 0.1 | 12.05 | 0.831 | 0.9595 | 0.83 | 118163 |
| 1729722900 | 0.83 | -0.019 | -2.24 | 0.85 | 0.85 | 0.8213 | 12394 |
| 1729636500 | 0.849 | -0.001 | -0.12 | 0.849 | 0.849 | 0.8 | 3215 |
| 1729550100 | 0.85 | 0.02 | 2.41 | 0.8151 | 0.859 | 0.8151 | 7095 |
| 1729290900 | 0.83 | 0.0602 | 7.82 | 0.78 | 0.85 | 0.76 | 62937 |
| 1729204500 | 0.7698 | 0.0123001 | 1.62 | 0.76 | 0.77 | 0.6937 | 62425 |
| 1729118100 | 0.7574999 | 0.0075999 | 1.01 | 0.731 | 0.7574999 | 0.731 | 11062 |
| 1729031700 | 0.7499 | 0.0189 | 2.59 | 0.75 | 0.75 | 0.73 | 11025 |
| 1728945300 | 0.731 | -0.01 | -1.35 | 0.769 | 0.77 | 0.7305 | 22074 |
| 1728686100 | 0.741 | -0.018899 | -2.49 | 0.74 | 0.7598 | 0.731 | 21518 |
| 1728599700 | 0.759899 | 0.019899 | 2.69 | 0.74 | 0.7601 | 0.74 | 5697 |
| 1728513300 | 0.74 | -0.0103 | -1.37 | 0.731 | 0.77 | 0.731 | 14460 |
| 1728426900 | 0.7503 | -0.0098 | -1.29 | 0.7475 | 0.77 | 0.7475 | 3868 |
| 1728340500 | 0.7601 | -0.0099 | -1.29 | 0.75 | 0.7661 | 0.75 | 10600 |
| 1728081300 | 0.77 | 0.0198 | 2.64 | 0.7359 | 0.77 | 0.7359 | 16895 |
| 1727994900 | 0.7502 | -0.0198 | -2.57 | 0.77 | 0.77 | 0.731 | 3105 |
| 1727908500 | 0.77 | 0.0099 | 1.30 | 0.7602 | 0.8002 | 0.7601 | 22695 |
| 1727822100 | 0.7601 | -0.0325 | -4.10 | 0.772 | 0.7814 | 0.7371 | 6974 |
| 1727735700 | 0.7926 | 0.0063 | 0.80 | 0.75 | 0.81 | 0.75 | 8712 |
| 1727476500 | 0.7863 | -0.0379 | -4.60 | 0.78 | 0.81 | 0.77 | 22402 |
| 1727390100 | 0.8242 | -0.0258 | -3.04 | 0.8147 | 0.8598 | 0.7984 | 14534 |
| 1727303700 | 0.85 | 0.049 | 6.12 | 0.79 | 0.859 | 0.79 | 18171 |
| 1727217300 | 0.801 | -0.039 | -4.64 | 0.829 | 0.829 | 0.79 | 12127 |
| 1727130900 | 0.84 | -0.0197 | -2.29 | 0.86 | 0.86 | 0.795 | 36212 |
