Metawells Oil and Gas Inc (PK)【KOSK】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Metawells Oil and Gas Inc (PK) (KOSK)
Metawells Oil and Gas Inc (PK) (KOSK) 과거

Metawells Oil and Gas Inc (PK) (KOSK)

0.00355

-0.00045

(-11.25%)

마감 28 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00045	-11.25	0.004	0.0047	0.0028	66298	0.00372586	CS
4	-0.00045	-11.25	0.004	0.0063	0.0014	512333	0.00323613	CS
12	-0.00095	-21.1111111111	0.0045	0.0079	0.0014	274505	0.00353547	CS
26	-0.01135	-76.1744966443	0.0149	0.018	0.0014	607873	0.0046427	CS
52	-0.01545	-81.3157894737	0.019	0.022	0.0014	472484	0.00789845	CS
156	-0.00465	-56.7073170732	0.0082	0.0339	0.0014	614220	0.01165953	CS
260	-0.00065	-15.4761904762	0.0042	0.0339	0.0014	1059688	0.00937644	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732746540	0.00355	-0.00045	-11.25	0.0037	0.0037	0.0028	140851
1732660140	0.004	0.0003	8.11	0.004	0.004	0.004	4000
1732573560	0.0037	-0.0001	-2.63	0.0037	0.0038	0.0037	92263
1732314000	0.0038	-5.0E-5	-1.30	0.003	0.0038	0.0028999	78226
1732227900	0.00385	0.00075	24.19	0.00385	0.0044	0.00385	125000
1732141740	0.0031	-0.0018	-36.73	0.004	0.0047	0.0031	32000
1732054800	0.0049	-0.0008	-14.04	0.0056	0.0056	0.00432	125017
1731968640	0.0057	0.0018	46.15	0.0039	0.0057	0.0038	630170
1731709260	0.0039	0.0016	69.57	0.0028999	0.0039	0.0028999	1620702
1731622800	0.0023	-0.0002	-8.00	0.002	0.0023	0.002	338922
1731536760	0.0025	0.001	66.67	0.002	0.0025	0.0016	1518064
1731450480	0.0015	-0.00175	-53.85	0.0037	0.0037	0.0014	2307813
1731363600	0.00325	0.0005	18.18	0.0031	0.00325	0.0031	120000
1731104400	0.00275	-0.00105	-27.63	0.0023	0.00275	0.0023	221343
1731018540	0.0038	-0.0002	-5.00	0.0038	0.0038	0.0038	106802
1730931600	0.004	0	0.00	0.0047999	0.0047999	0.0022	535075
1730845680	0.004	-0.0008	-16.67	0.004	0.004	0.004	1139000
1730759160	0.0047999	-0.0004	-7.69	0.0063	0.0063	0.0041	269857
1730496420	0.0052	0.0013	33.33	0.004	0.0052	0.004	141000
1730409780	0.0039	0.0001	2.63	0.0036	0.0039	0.0035	360600
1730323500	0.0038	-0.0002	-5.00	0.004	0.004	0.0036	480800
1730237280	0.004	-0.0018	-31.04	0.0046	0.0068	0.004	29863
1730150880	0.0057999	-0.001205	-17.20	0.00569	0.0057999	0.00569	465
1729891500	0.007005	0.001505	27.36	0.00475	0.0079	0.0046	85300
1729805160	0.0055	0.00075	15.79	0.0045	0.0055	0.0045	153000
1729718940	0.00475	-0.00025	-5.00	0.00475	0.00475	0.00475	4643
1729632000	0.005	0	0.00	0.005	0.005	0.005	0
1729545600	0.005	0	0.00	0.005	0.005	0.005	0
1729286400	0.005	-0.0002	-3.85	0.0052	0.0052	0.0045	75505
1729200000	0.0052	0	0.00	0.0052	0.0055	0.0052	79294
1729113960	0.0052	0	0.00	0.0052	0.0052	0.0052	30004
1729027680	0.0052	0	0.00	0.0052	0.0052	0.005	125138
1728941220	0.0052	0.00077	17.38	0.0047999	0.0052	0.0044	49724
1728681600	0.00443	0	0.00	0.00443	0.00443	0.00443	0
1728595200	0.00443	0	0.00	0.00443	0.00443	0.00443	0
1728508800	0.00443	-0.00057	-11.40	0.00443	0.00443	0.00443	5001
1728422580	0.005	0.0013	35.14	0.0046	0.005	0.0046	200000
1728336000	0.0037	-0.0005	-11.90	0.0038	0.0038	0.0037	106491
1728077220	0.0042	-0.00062	-12.86	0.0038	0.0042	0.0035	496622
1727990580	0.0048199	0	0.00	0.0048199	0.0048199	0.0048199	0
1727904180	0.0048199	0	0.00	0.0048199	0.0048199	0.0048199	0
1727817780	0.0048199	0	0.00	0.0048199	0.0048199	0.0048199	0
1727731380	0.0048199	-0.00068	-12.36	0.0055	0.0055	0.0048199	67500
1727472000	0.0055	0.0015	37.50	0.0045	0.0055	0.0045	150000
1727386200	0.004	-0.001	-20.00	0.004	0.004	0.004	98023
1727299200	0.005	0	0.00	0.005	0.005	0.005	0
1727212800	0.005	-0.0005	-9.09	0.005	0.005	0.005	60000
1727126940	0.0055	0.0003	5.77	0.0054	0.0055	0.0054	10823
1726867200	0.0052	0.0012	30.00	0.0045	0.0054	0.0045	138622
1726781220	0.004	-0.0008	-16.67	0.004	0.004	0.004	120
1726694940	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1726608540	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1726522140	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1726262940	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1726176540	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	4000
1726090140	0.0047999	0.00066	15.94	0.0047999	0.0047999	0.0035	70078
1726003560	0.0041399	0	0.00	0.0041399	0.0041399	0.0041399	0
1725917160	0.0041399	-0.00096	-18.82	0.0051	0.0051	0.0035	140375
1725658020	0.0051	0.0006	13.33	0.0045	0.00524	0.0045	139000
1725571440	0.0045	0.0003	7.14	0.0045	0.0045	0.0045	61000
1725485280	0.0042	0	0.00	0.0042	0.0042	0.0042	0
1725398880	0.0042	-0.0008	-16.00	0.00432	0.00432	0.0042	26871
1725052800	0.005	0	0.00	0.005	0.005	0.005	0
1724966400	0.005	0.00015	3.09	0.005	0.005	0.005	20000
1724880360	0.00485	0.0001	2.11	0.0055	0.0055	0.00485	5600

Metawells Oil and Gas (PK)

Deutsche Bank Luxembourg

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관