Meridian Mining UK Societas【MNO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
캐나다
TSX
Meridian Mining UK Societas (MNO)
Meridian Mining UK Societas (MNO) 과거

Meridian Mining UK Societas (MNO)

0.62

0.02

(3.33%)

마감 15 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.14	29.1666666667	0.48	0.63	0.48	1070008	0.58031838	CS
4	0.12	24	0.5	0.63	0.455	588816	0.52547648	CS
12	0.225	56.9620253165	0.395	0.63	0.365	351712	0.47932311	CS
26	0.23	58.9743589744	0.39	0.63	0.365	291912	0.45606549	CS
52	0.215	53.0864197531	0.405	0.63	0.325	316391	0.44778117	CS
156	-0.46	-42.5925925926	1.08	1.1	0.25	249671	0.45778222	CS
260	-0.46	-42.5925925926	1.08	1.1	0.25	249671	0.45778222	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741988400	0.62	0.02	3.33	0.62	0.63	0.6	365500
1741902000	0.6	-0.01	-1.64	0.61	0.63	0.59	1030730
1741815600	0.61	0.01	1.67	0.62	0.62	0.59	284600
1741729200	0.6	0.02	3.45	0.5699999	0.63	0.5699999	468894
1741642800	0.58	0.095	19.59	0.5699999	0.59	0.55	3178160
1741387200	0.485	0.005	1.04	0.48	0.495	0.48	387654
1741300800	0.48	-0.005	-1.03	0.485	0.485	0.48	56000
1741214400	0.485	0.015	3.19	0.47	0.485	0.47	153500
1741128000	0.47	0	0.00	0.47	0.47	0.46	251000
1741041600	0.47	-0.01	-2.08	0.48	0.495	0.46	2819275
1740782400	0.48	0	0.00	0.48	0.48	0.465	164733
1740696000	0.48	-0.01	-2.04	0.5	0.5	0.48	229500
1740609600	0.49	0.025	5.38	0.47	0.5	0.47	497640
1740523200	0.465	-0.02	-4.12	0.475	0.48	0.46	59600
1740436800	0.485	0.025	5.43	0.47	0.495	0.47	188265
1740177600	0.46	-0.02	-4.17	0.48	0.48	0.46	168120
1740091200	0.48	-0.005	-1.03	0.5	0.5	0.47	168017
1740004800	0.485	0.015	3.19	0.48	0.495	0.465	687672
1739918400	0.47	-0.005	-1.05	0.47	0.475	0.455	226501
1739572800	0.475	-0.015	-3.06	0.5	0.5	0.475	167644
1739486400	0.49	0.035	7.69	0.47	0.5	0.47	636935
1739400000	0.455	0.02	4.60	0.43	0.465	0.43	476925
1739313600	0.435	0.02	4.82	0.42	0.435	0.415	413500
1739227200	0.415	0.0050001	1.22	0.425	0.425	0.415	358303
1738968000	0.4099999	0.0049999	1.23	0.4099999	0.415	0.4099999	251500
1738881600	0.405	-0.015	-3.57	0.415	0.415	0.405	67600
1738795200	0.42	0.02	5.00	0.4	0.42	0.4	548763
1738708800	0.4	-0.025	-5.88	0.42	0.42	0.39	399280
1738622400	0.425	-0.005	-1.16	0.435	0.435	0.415	171593
1738363200	0.43	0	0.00	0.435	0.435	0.43	200600
1738276800	0.43	-0.005	-1.15	0.43	0.44	0.42	542009
1738190400	0.435	0.015	3.57	0.42	0.435	0.405	529741
1738104000	0.42	0.0100001	2.44	0.415	0.42	0.415	56689
1738017600	0.4099999	-0.005	-1.20	0.425	0.425	0.405	272483
1737758400	0.415	0.0050001	1.22	0.42	0.42	0.415	52872
1737672000	0.4099999	0	0.00	0.415	0.42	0.4099999	483100
1737585600	0.4099999	0.0049999	1.23	0.405	0.42	0.405	81500
1737499200	0.405	0	0.00	0.4	0.4099999	0.39	209491
1737412800	0.405	0	0.00	0.405	0.405	0.405	20430
1737153600	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	147700
1737067200	0.4099999	0.0049999	1.23	0.405	0.415	0.405	227520
1736980800	0.405	0.015	3.85	0.39	0.405	0.39	157500
1736894400	0.39	0.005	1.30	0.39	0.4	0.39	174500
1736808000	0.385	-0.005	-1.28	0.4	0.4	0.38	123495
1736548800	0.39	-0.01	-2.50	0.4	0.4	0.39	232504
1736462400	0.4	0.005	1.27	0.405	0.405	0.395	159000
1736376000	0.395	-0.01	-2.47	0.4	0.405	0.39	44036
1736289600	0.405	0	0.00	0.405	0.405	0.4	114479
1736203200	0.405	0	0.00	0.42	0.42	0.4	144808
1735944000	0.405	0.005	1.25	0.4	0.405	0.4	153500
1735857600	0.4	0.015	3.90	0.375	0.405	0.375	182718
1735684800	0.385	0.01	2.67	0.38	0.395	0.375	90386
1735598400	0.375	-0.01	-2.60	0.38	0.38	0.365	125992
1735339200	0.385	0.005	1.32	0.38	0.385	0.375	89623
1735069200	0.38	-0.005	-1.30	0.385	0.385	0.375	156621
1734993600	0.385	-0.005	-1.28	0.4	0.415	0.385	370079
1734734400	0.39	0	0.00	0.395	0.4	0.39	40600
1734648000	0.39	0	0.00	0.395	0.4	0.39	435287
1734561600	0.39	-0.02	-4.88	0.42	0.42	0.39	149488
1734475200	0.4099999	-0.015	-3.53	0.42	0.42	0.405	106637
1734388800	0.425	-0.01	-2.30	0.43	0.44	0.42	297800

Meridian Mining UK Socie...

BNP Paribas Arbitrage Is...

Interstate Hotels

Breathtec BioMedical Inc.

Columbia Acorn Internati...

Anebulo Pharmaceuticals

Gold Road Resources

Nuveen Arizona Quality M...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관