Liquidmetal Technologies Inc (QB)【LQMT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Liquidmetal Technologies Inc (QB) (LQMT)
Liquidmetal Technologies Inc (QB) (LQMT) 과거

Liquidmetal Technologies Inc (QB) (LQMT)

0.04055

0.00135

(3.44%)

마감 26 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.000575	-1.39817629179	0.041125	0.044	0.0355	592237	0.04132816	CS
4	-0.00155	-3.68171021378	0.0421	0.045	0.0355	740008	0.04117026	CS
12	-0.00055	-1.33819951338	0.0411	0.054	0.0355	664065	0.04353221	CS
26	-0.0076	-15.7840083074	0.04815	0.0549	0.0355	538789	0.04487673	CS
52	-0.01935	-32.3038397329	0.0599	0.0785	0.0355	528523	0.05181389	CS
156	-0.07945	-66.2083333333	0.12	0.174	0.031	525847	0.07288974	CS
260	-0.0574	-58.6013272078	0.09795	0.177	0.031	747987	0.08701592	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737757440	0.04055	0.00135	3.44	0.04	0.0411	0.04	91405
1737671220	0.0392	-0.00325	-7.66	0.0405	0.0424	0.0392	349196
1737584640	0.04245	0.0026551	6.67	0.0397	0.044	0.0397	862803
1737498540	0.0397949	-0.003005	-7.02	0.0356	0.04185	0.0354999	641471
1737152880	0.0428	0.001925	4.71	0.041125	0.0434999	0.0400999	515476
1737066420	0.040875	-0.000125	-0.30	0.0428	0.0428	0.04	883407
1736979720	0.041	0.0008	1.99	0.0387	0.0428	0.0375	589295
1736893380	0.0402	-0.00125	-3.02	0.0405	0.04225	0.0398	711138
1736806800	0.04145	-0.00045	-1.07	0.041	0.0427	0.03975	953585
1736547720	0.0419	0.0007	1.70	0.0411	0.04295	0.0408	523834
1736375340	0.0412	-0.0008	-1.90	0.0415	0.0445	0.0407	284234
1736288940	0.042	0.0012	2.94	0.042	0.0425	0.0400999	304835
1736202360	0.0408	0.00025	0.62	0.0434999	0.0448	0.0408	1957254
1735942980	0.04055	0.0004501	1.12	0.0403	0.044	0.04	784309
1735856700	0.0400999	-0.0024	-5.65	0.042	0.044	0.0396	1229339
1735683960	0.0425	-0.0005	-1.16	0.042	0.045	0.042	894526
1735597740	0.0429999	0.0009999	2.38	0.042	0.0429999	0.042	195221
1735338000	0.042	-0.0013	-3.00	0.0421	0.0445	0.042	900210
1735252020	0.0433	-0.00015	-0.35	0.0429999	0.04395	0.0421	116100
1735078200	0.04345	0.00235	5.72	0.042	0.045	0.042	160801
1734992400	0.0411	-0.0001	-0.24	0.0411	0.045	0.0411	646825
1734733200	0.0412	-0.0017	-3.96	0.0429999	0.0449	0.0411	670881
1734646800	0.0429	-0.00085	-1.94	0.0428	0.04455	0.0428	588719
1734560940	0.04375	0.00055	1.27	0.0454	0.0454	0.0425	347987
1734474360	0.0432	0.0005	1.17	0.045	0.045	0.04284	534492
1734388140	0.0427	-0.0003	-0.70	0.0458	0.0458	0.0425	460016
1734128940	0.0429999	-0.0022	-4.87	0.047	0.047	0.0425	350059
1734042480	0.0452	-0.0013	-2.80	0.0451	0.047	0.0451	389184
1733955900	0.0465	-0.0005	-1.06	0.0442	0.048	0.0442	160719
1733869200	0.047	0.0028	6.33	0.0442	0.0497999	0.0442	585459
1733782800	0.0442	-0.0003	-0.67	0.0438	0.045	0.0438	971188
1733523600	0.0445	-0.0005	-1.11	0.0434	0.048	0.0433	376899
1733437500	0.045	0.0012	2.74	0.0429999	0.047	0.04287	420017
1733350980	0.0438	-0.00076	-1.71	0.0441	0.0469	0.0438	691887
1733264700	0.04456	0.00186	4.36	0.0428	0.0451	0.0428	204122
1733178180	0.0427	-0.0043	-9.15	0.047	0.048	0.0427	559737
1732918200	0.047	-0.001	-2.08	0.048	0.048	0.04635	303124
1732746540	0.048	0.0027	5.96	0.0459	0.048	0.0446999	411667
1732660140	0.0453	0.00055	1.23	0.0445	0.046	0.0445	116187
1732573560	0.04475	0.0017501	4.07	0.0425	0.046	0.0425	975885
1732314000	0.0429999	-0.0001	-0.23	0.0431	0.046	0.0429999	1920318
1732227900	0.0431	-0.0027	-5.90	0.0459	0.0459	0.0429999	2074347
1732141740	0.0458	0.00291	6.78	0.043775	0.0459	0.0432	640672
1732054800	0.04289	-0.00381	-8.16	0.0400999	0.046	0.0400999	2144232
1731968640	0.0467	-0.00125	-2.61	0.04795	0.0495	0.0462	274826
1731709260	0.04795	0.00275	6.08	0.0476	0.048	0.0452	445869
1731622800	0.0452	-0.0016	-3.42	0.0454	0.0494	0.0452	338834
1731536760	0.0468	-0.003	-6.02	0.0495	0.0495	0.0463	368851
1731450480	0.0497999	0.0017999	3.75	0.047	0.0497999	0.0456	260773
1731363600	0.048	-0.00275	-5.42	0.052	0.052	0.0456	296075
1731104400	0.05075	0.00075	1.50	0.05	0.053	0.0472	715927
1731018540	0.05	0	0.00	0.05	0.054	0.0451	836246
1730931600	0.05	0.0059	13.38	0.044	0.05	0.0415	917500
1730845680	0.0441	-0.001	-2.22	0.0451	0.0486	0.0400999	1613109
1730759160	0.0451	-0.0002	-0.44	0.0454	0.04705	0.045	311629
1730496420	0.0453	0.0023001	5.35	0.0411	0.0482	0.0411	711187
1730409780	0.0429999	-0.001	-2.27	0.0444	0.045	0.0429999	138965
1730323500	0.044	-0.00055	-1.23	0.04445	0.0449	0.044	230525
1730237280	0.04455	-0.00054	-1.20	0.0445	0.0458	0.0442	183119
1730150880	0.04509	-0.00145	-3.12	0.0459	0.0459	0.0443	180802

Liquidmetal Technologies (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관