Mace Security International Inc (QB)【MACE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Mace Security International Inc (QB) (MACE)
Mace Security International Inc (QB) (MACE) 과거

Mace Security International Inc (QB) (MACE)

0.0174

-0.0002

(-1.14%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0032	-15.5339805825	0.0206	0.0206	0.01737	30546	0.01746802	CS
4	-0.00145	-7.69230769231	0.01885	0.0238	0.017	184215	0.0183406	CS
12	-0.0126	-42	0.03	0.0374	0.014	176037	0.02015296	CS
26	-0.0226	-56.5	0.04	0.09285	0.014	136102	0.03810896	CS
52	-0.0191	-52.3287671233	0.0365	0.09285	0.014	112805	0.03964712	CS
156	-0.27145	-93.9761121689	0.28885	0.3135	0.014	95821	0.11747973	CS
260	-0.2296	-92.955465587	0.247	0.74	0.014	110788	0.24604304	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	0.0174	-0.0002	-1.14	0.0174	0.0174	0.01737	41500
1732141740	0.0176	0.0002	1.15	0.0175	0.0176	0.0175	10286
1732054800	0.0174	0	0.00	0.0174	0.0174	0.0174	1615
1731968640	0.0174	-5.0E-5	-0.29	0.0174	0.0174	0.0174	5100
1731709260	0.01745	-0.00015	-0.85	0.0175	0.01755	0.01745	125430
1731622800	0.0176	-0.0017	-8.81	0.0206	0.0206	0.0176	10300
1731536760	0.0193	0.0006	3.21	0.02	0.0206	0.0173	62556
1731450480	0.0187	0.0014	8.09	0.01825	0.0187	0.017	258496
1731363600	0.0173	0.0001	0.58	0.01716	0.0202	0.01716	278311
1731104400	0.0172	-0.001	-5.49	0.02095	0.0233	0.017	214500
1731018540	0.0182	-0.0018	-9.00	0.0187	0.0207	0.0182	53389
1730931600	0.02	0.002	11.11	0.02	0.0225	0.02	64500
1730845680	0.018	-0.00025	-1.37	0.0179	0.0198	0.017	578367
1730759160	0.01825	-0.00075	-3.95	0.019	0.02	0.018	70000
1730496420	0.019	0.0001	0.53	0.0189	0.0238	0.0171	566249
1730409780	0.0189	0.0009	5.00	0.0189	0.0189	0.0189	4550
1730323500	0.018	-0.00036	-1.96	0.01836	0.01845	0.018	27000
1730237280	0.01836	0.00026	1.44	0.0189	0.0189	0.0175	106950
1730150880	0.0181	-0.0008	-4.23	0.01855	0.01862	0.018	604907
1729891500	0.0189	-0.0001	-0.53	0.0188	0.01905	0.01825	280550
1729805160	0.019	-0.0001	-0.52	0.01885	0.0194499	0.0185999	361250
1729718940	0.0191	-0.001	-4.98	0.0202	0.0237	0.0185	1007750
1729632300	0.0201	-0.0026	-11.45	0.0225	0.0238	0.0201	341250
1729545600	0.0227	-5.0E-5	-0.22	0.0227	0.0227	0.0227	6750
1729286400	0.02275	0.0015	7.06	0.0225	0.02315	0.0191	738550
1729200000	0.02125	-0.00175	-7.61	0.0205	0.0225	0.02	251935
1729113960	0.023	0.003	15.00	0.03	0.03	0.0201	573973
1729027680	0.02	0.004425	28.41	0.0156	0.023	0.015	260645
1728941220	0.015575	-0.000925	-5.61	0.014	0.015575	0.014	370695
1728681900	0.0165	-0.0006	-3.51	0.0161	0.0165	0.014	455081
1728595560	0.0171	-0.0015	-8.06	0.018	0.018	0.0166	206000
1728508800	0.0185999	0.0001	0.54	0.0185999	0.0185999	0.0185999	101000
1728422580	0.0185	-0.0015	-7.50	0.02	0.02	0.0165	355177
1728336000	0.02	-0.0049	-19.68	0.021	0.023	0.0179	272641
1728077220	0.0248999	-0.0001	-0.40	0.0248999	0.0248999	0.0248999	5000
1727990760	0.025	0	0.00	0.02425	0.025	0.024	10160
1727904000	0.025	-0.00175	-6.54	0.025	0.025	0.025	750
1727818140	0.02675	0.00175	7.00	0.022	0.02675	0.021	155990
1727731380	0.025	-0.0011	-4.21	0.016	0.026	0.016	336800
1727472000	0.0261	-0.0044	-14.43	0.0261	0.0261	0.0261	6000
1727386200	0.0305	0.0005	1.67	0.026	0.0305	0.026	12600
1727299200	0.03	0	0.00	0.026	0.03	0.026	97666
1727212800	0.03	0.0049	19.52	0.03	0.0305	0.0251	77000
1727126940	0.0251	-0.00165	-6.17	0.03025	0.03025	0.0251	12984
1726867200	0.02675	-0.0015	-5.31	0.02675	0.02675	0.02675	5000
1726781220	0.02825	0.00325	13.00	0.0231999	0.03	0.0231999	85049
1726694460	0.025	0	0.00	0.02775	0.02775	0.025	73000
1726608240	0.025	-0.0037	-12.89	0.0254999	0.03	0.025	75644
1726521720	0.0287	0.0032001	12.55	0.0254999	0.0287	0.0254999	2571
1726262940	0.0254999	-0.0003	-1.16	0.02685	0.02685	0.0254999	21096
1726176540	0.0258	-0.00665	-20.49	0.0258	0.0258	0.0258	125
1726089900	0.03245	0	0.00	0.03245	0.03245	0.03245	0
1726003500	0.03245	0.00685	26.76	0.03245	0.03245	0.03245	1000
1725917220	0.0256	0	0.00	0.0256	0.0256	0.0256	0
1725658020	0.0256	-0.002	-7.25	0.03025	0.03025	0.0254999	61450
1725571440	0.0276	-0.00825	-23.01	0.03	0.03	0.0276	16369
1725485040	0.03585	-0.00155	-4.14	0.03	0.03585	0.03	43100
1725398880	0.0374	0.0074	24.67	0.0351	0.0374	0.0351	500
1725053340	0.03	-0.005	-14.29	0.03	0.03375	0.03	132480
1724966760	0.035	0	0.00	0.035	0.035	0.035	0
1724880360	0.035	0.0099	39.44	0.03	0.035	0.03	192727
1724794080	0.0251	-0.0024	-8.73	0.0275	0.0275	0.0251	11000
1724707680	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1724448480	0.0275	0.0015	5.77	0.0275	0.0275	0.0275	1000
1724362140	0.026	-0.004	-13.33	0.03	0.03	0.025	29020

Mace Security (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관