Microbix Biosystems Inc (QX)【MBXBF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Microbix Biosystems Inc (QX) (MBXBF)
Microbix Biosystems Inc (QX) (MBXBF) 과거

Microbix Biosystems Inc (QX) (MBXBF)

0.27

-0.02

( -6.90% )

업데이트: 01:50:12

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0629	-18.8945629318	0.3329	0.3357	0.27	28657	0.30237456	CS
4	-0.0605	-18.3055975794	0.3305	0.38705	0.27	52782	0.35254434	CS
12	0.0186	7.39856801909	0.2514	0.38705	0.2374	51374	0.33502674	CS
26	-0.014754	-5.18131439769	0.284754	0.38705	0.2	39685	0.31664621	CS
52	0.002	0.746268656716	0.268	0.38705	0.2	30832	0.30050327	CS
156	-0.1553	-36.5154008935	0.4253	0.539905	0.17055	16309	0.29174308	CS
260	0.114366	73.4839430973	0.155634	0.727	0.12312	18390	0.32764224	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741040760	0.29	-0.01422	-4.67	0.3016	0.3016	0.29	87000
1740781260	0.30422	-0.00628	-2.02	0.30422	0.30422	0.30422	9000
1740695340	0.3105	-0.01526	-4.68	0.32	0.32	0.3105	3500
1740608400	0.32576	-0.00124	-0.38	0.32	0.32576	0.31824	37650
1740522480	0.327	-0.013	-3.82	0.3328999	0.3357	0.327	6135
1740435600	0.34	-0.0066	-1.90	0.36	0.36	0.34	3315
1740176400	0.3466	0.0111	3.31	0.3403	0.3466	0.34	10600
1740090480	0.3355	-0.0145	-4.14	0.3405	0.3405	0.3307	199175
1740003960	0.35	0	0.00	0.3466	0.35	0.3466	16912
1739917740	0.35	-0.03	-7.89	0.37	0.37	0.35	44607
1739572020	0.38	0.04	11.76	0.3488	0.38705	0.3372	440074
1739485320	0.34	-0.0011	-0.32	0.335	0.3451	0.335	45650
1739398920	0.3411	0.0095	2.86	0.3411	0.3411	0.33415	1900
1739312940	0.3316	-0.0106	-3.10	0.3316	0.3316	0.3316	3000
1739226000	0.3422	-0.00074	-0.22	0.35	0.35	0.3422	2878
1738967160	0.34294	-0.00706	-2.02	0.3491	0.3491	0.34294	2554
1738880400	0.35	0.0021	0.60	0.349582	0.3555	0.348262	18500
1738794000	0.3479	0.0099	2.93	0.3374	0.3479	0.3374	55000
1738708080	0.338	0.01972	6.20	0.3305	0.338	0.3305	15400
1738621740	0.31828	-0.01572	-4.71	0.3258	0.3258	0.31828	6540
1738362000	0.334	-0.006	-1.76	0.3309	0.3371199	0.3309	59760
1738276080	0.34	0	0.00	0.34	0.34	0.34	20500
1738189740	0.34	0.01	3.03	0.33	0.3403	0.33	75500
1738103280	0.33	0.0052	1.60	0.33115	0.33115	0.325	20026
1738016820	0.3248	-0.016	-4.69	0.342	0.342	0.3212	34167
1737757440	0.3408	-0.0012	-0.35	0.343	0.343	0.3408	7500
1737671220	0.342	-0.008	-2.29	0.3603	0.3603	0.339	229788
1737584640	0.35	0.045	14.75	0.3	0.35	0.3	416495
1737498540	0.305	0.003	0.99	0.3	0.305	0.3	1665
1737152880	0.302	0.0093	3.18	0.295	0.303	0.295	68600
1737066000	0.2927	0	0.00	0.2927	0.2927	0.2927	0
1736979600	0.2927	0	0.00	0.2927	0.2927	0.2927	0
1736893200	0.2927	0	0.00	0.2927	0.2927	0.2927	0
1736806800	0.2927	-0.0051	-1.71	0.3001	0.3001	0.2927	19500
1736547720	0.2978	0.0052	1.78	0.2895	0.2982	0.2895	46080
1736375340	0.2926	-0.006778	-2.26	0.2926	0.2926	0.2926	300
1736288940	0.299378	0.009378	3.23	0.266	0.3048	0.266	93925
1736202360	0.29	0	0.00	0.2769	0.2939	0.2769	7300
1735942980	0.29	0.001	0.35	0.29	0.29	0.29	1000
1735856700	0.289	0	0.00	0.2863	0.2895	0.28345	5425
1735684140	0.289	0	0.00	0.289	0.289	0.289	0
1735597740	0.289	0.008278	2.95	0.2849999	0.289	0.2849999	10000
1735337400	0.280722	0	0.00	0.280722	0.280722	0.280722	0
1735251000	0.280722	0	0.00	0.280722	0.280722	0.280722	0
1735078200	0.280722	-0.004178	-1.47	0.280722	0.280722	0.280722	500
1734992400	0.2849	0.0099	3.60	0.27234	0.2849	0.27234	38575
1734733200	0.275	0.013	4.96	0.265	0.2802	0.265	98000
1734646800	0.262	0.01255	5.03	0.262	0.272	0.2569	43000
1734560760	0.24945	0	0.00	0.24945	0.24945	0.24945	0
1734474360	0.24945	0.00605	2.49	0.2535	0.2535	0.24945	9000
1734388140	0.2434	0.0034	1.42	0.2481	0.2481	0.2374	23000
1734128940	0.24	-0.0078	-3.15	0.24	0.24	0.24	4200
1734042480	0.2478	0.0018	0.73	0.2514	0.2514	0.2478	20000
1733955600	0.246	0	0.00	0.246	0.246	0.246	0
1733869200	0.246	0	0.00	0.246	0.246	0.246	0
1733782800	0.246	0	0.00	0.246	0.246	0.246	0
1733523600	0.246	0.0071	2.97	0.246	0.246	0.246	500
1733437380	0.2389	0	0.00	0.2389	0.2389	0.2389	0
1733350980	0.2389	0.0159	7.13	0.2389	0.2389	0.2389	25000

Microbix Biosystems (QX)

Bnp Paribas Issuance

The iShares MSCI Japan V...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관