Bemetals Corporation (QB)【BMTLF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Bemetals Corporation (QB) (BMTLF)
Bemetals Corporation (QB) (BMTLF) 과거

Bemetals Corporation (QB) (BMTLF)

0.0284

0.00

(0.00%)

마감 06 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0074	35.2380952381	0.021	0.0284	0.021	483	0.02226528	CS
4	0.0045	18.8284518828	0.0239	0.0352	0.021	16916	0.02641438	CS
12	-0.0065	-18.6246418338	0.0349	0.0443	0.0182	13575	0.02766099	CS
26	-0.03645	-56.2066306862	0.06485	0.0868	0.0182	40093	0.05765891	CS
52	-0.02996	-51.3365318711	0.05836	0.1014	0.0182	23214	0.06060775	CS
156	-0.1316	-82.25	0.16	0.2049	0.0182	20926	0.09556034	CS
260	-0.10665	-78.9707515735	0.13505	0.4181	0.0182	17566	0.12776311	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741213440	0.0284	0.0074	35.24	0.0284	0.0284	0.0284	165
1741127160	0.021	0	0.00	0.021	0.021	0.021	0
1741040760	0.021	-0.0063	-23.08	0.021	0.021	0.021	800
1740781560	0.0273	0	0.00	0.0273	0.0273	0.0273	0
1740695160	0.0273	0	0.00	0.0273	0.0273	0.0273	0
1740608760	0.0273	0	0.00	0.0273	0.0273	0.0273	0
1740522360	0.0273	0	0.00	0.0273	0.0273	0.0273	0
1740435960	0.0273	0	0.00	0.0273	0.0273	0.0273	0
1740176760	0.0273	0	0.00	0.0273	0.0273	0.0273	0
1740090360	0.0273	0	0.00	0.0273	0.0273	0.0273	0
1740003960	0.0273	0.0031	12.81	0.0273	0.0273	0.0273	12001
1739917740	0.0242	-0.004	-14.18	0.0283	0.0352	0.0242	38461
1739571720	0.0282	0	0.00	0.0282	0.0282	0.0282	0
1739485320	0.0282	0	0.00	0.0282	0.0282	0.0282	0
1739398920	0.0282	0.0001	0.36	0.025	0.0282	0.025	34000
1739312940	0.0281	0.0021	8.08	0.0281	0.0281	0.0281	15000
1739226000	0.026	0.0078	42.86	0.0239	0.026	0.0239	17985
1738967280	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1738880880	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1738794480	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1738708080	0.0182	-0.0017	-8.54	0.0182	0.0182	0.0182	400
1738621200	0.0199	0	0.00	0.0199	0.0199	0.0199	0
1738362000	0.0199	-0.0101	-33.67	0.03	0.0301	0.0199	54000
1738276080	0.03	-0.0001	-0.33	0.03	0.03	0.03	3370
1738189740	0.0301	-0.00305	-9.20	0.0301	0.0301	0.0301	5000
1738103220	0.03315	0	0.00	0.03315	0.03315	0.03315	0
1738016820	0.03315	0.00315	10.50	0.03315	0.03315	0.03315	100
1737757440	0.03	0.0017	6.01	0.03	0.0316	0.0288	50736
1737671220	0.0283	0.0017	6.39	0.0283	0.0283	0.0283	10036
1737584820	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1737498420	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1737152820	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1737066420	0.0266	-0.0084	-24.00	0.03285	0.03285	0.0266	1000
1736979960	0.035	0	0.00	0.035	0.035	0.035	0
1736893560	0.035	0	0.00	0.035	0.035	0.035	0
1736807160	0.035	0	0.00	0.035	0.035	0.035	0
1736547960	0.035	0	0.00	0.035	0.035	0.035	0
1736375160	0.035	0	0.00	0.035	0.035	0.035	0
1736288760	0.035	0	0.00	0.035	0.035	0.035	0
1736202360	0.035	-0.0022	-5.91	0.035	0.035	0.035	400
1735942980	0.0371999	-0.0071	-16.03	0.0371999	0.0371999	0.0371999	257
1735856820	0.0443	0	0.00	0.0443	0.0443	0.0443	0
1735684020	0.0443	0	0.00	0.0443	0.0443	0.0443	0
1735597620	0.0443	0	0.00	0.0443	0.0443	0.0443	0
1735338420	0.0443	0	0.00	0.0443	0.0443	0.0443	0
1735252020	0.0443	0.0115	35.06	0.0443	0.0443	0.0443	1000
1735078200	0.0328	0.00015	0.46	0.0328	0.0328	0.0328	1500
1734992400	0.03265	0	0.00	0.03265	0.03265	0.03265	0
1734733200	0.03265	-0.00195	-5.64	0.03265	0.03265	0.03265	1223
1734647340	0.0346	0	0.00	0.0346	0.0346	0.0346	0
1734560940	0.0346	-0.0029	-7.73	0.0346	0.0346	0.0346	39300
1734474480	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1734388080	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1734128880	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1734042480	0.0375	-0.0018	-4.58	0.0349	0.0375	0.0349	11922
1733955900	0.0393	-0.0033	-7.75	0.0485	0.0485	0.0314	19067
1733869200	0.0426	0	0.00	0.0426	0.0426	0.0426	0
1733782800	0.0426	0.0026	6.50	0.0426	0.0426	0.0426	94080
1733523600	0.04	-0.0023	-5.44	0.0423	0.0423	0.04	61924

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관