MacDonald Mines Exploration Ltd (PK)【MCDMF】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
MacDonald Mines Exploration Ltd (PK) (MCDMF)
MacDonald Mines Exploration Ltd (PK) (MCDMF) 과거

MacDonald Mines Exploration Ltd (PK) (MCDMF)

0.055

-0.0064

(-10.42%)

마감 15 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0009	1.66358595194	0.0541	0.071	0.0541	1501	0.05978041	CS
4	0.00355	6.89990281827	0.05145	0.071	0.043	5692	0.05187971	CS
12	0.025	83.3333333333	0.03	0.071	0.0228	5685	0.04773004	CS
26	0.04	266.666666667	0.015	0.071	0.015	10136	0.03625144	CS
52	0.01775	47.6510067114	0.03725	0.071	0.015	14002	0.03673727	CS
156	-0.205	-78.8461538462	0.26	0.2729	0.015	22777	0.10360849	CS
260	-0.4311	-88.6854556676	0.4861	1	0.015	175992	0.5605472	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987680	0.055	-0.0064	-10.42	0.055	0.055	0.055	1001
1741901340	0.0614	0.0014	2.33	0.0709999	0.0709999	0.061	1401
1741814940	0.06	0.0059	10.91	0.06	0.06	0.06	2601
1741728000	0.0541	0	0.00	0.0541	0.0541	0.0541	0
1741641600	0.0541	0.0071	15.11	0.0541	0.0541	0.0541	500
1741386540	0.047	0	0.00	0.047	0.047	0.047	0
1741300140	0.047	0.0040001	9.30	0.047	0.047	0.047	5000
1741213440	0.0429999	-0.0104	-19.48	0.053	0.053	0.0429999	11010
1741126800	0.0534	-0.0014	-2.55	0.06	0.06	0.0534	13001
1741040760	0.0548	0.004	7.87	0.0494	0.058	0.0494	26122
1740781260	0.0508	0.003	6.28	0.0508	0.0508	0.0508	453
1740694800	0.0478	0	0.00	0.0478	0.0478	0.0478	0
1740608400	0.0478	0.0038	8.64	0.05295	0.05295	0.0478	1139
1740522000	0.044	0	0.00	0.044	0.044	0.044	0
1740435600	0.044	-0.00745	-14.48	0.044	0.044	0.044	500
1740176820	0.05145	0	0.00	0.05145	0.05145	0.05145	0
1740090420	0.05145	0	0.00	0.05145	0.05145	0.05145	0
1740004020	0.05145	0	0.00	0.05145	0.05145	0.05145	0
1739917620	0.05145	0	0.00	0.05145	0.05145	0.05145	0
1739572020	0.05145	0.00285	5.86	0.05145	0.05145	0.05145	880
1739485320	0.0486	0.0056001	13.02	0.0568	0.0568	0.0486	23185
1739398920	0.0429999	0.0087999	25.73	0.042	0.0429999	0.042	2800
1739312880	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1739226480	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1738967280	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1738880880	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1738794480	0.0342	0	0.00	0.0342	0.0342	0.0342	0
1738708080	0.0342	0.0019	5.88	0.0342	0.0342	0.0342	130
1738621440	0.0323	0	0.00	0.0323	0.0323	0.0323	0
1738362240	0.0323	0	0.00	0.0323	0.0323	0.0323	0
1738275840	0.0323	0	0.00	0.0323	0.0323	0.0323	0
1738189440	0.0323	0	0.00	0.0323	0.0323	0.0323	0
1738103040	0.0323	0	0.00	0.0323	0.0323	0.0323	0
1738016640	0.0323	0	0.00	0.0323	0.0323	0.0323	0
1737757440	0.0323	0.0003	0.94	0.0323	0.0323	0.0323	200
1737671220	0.032	0.0092	40.35	0.0365	0.0365	0.032	2340
1737584760	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1737498360	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1737152760	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1737066360	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1736979960	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1736893560	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1736807160	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1736547960	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1736375160	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1736288760	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1736202360	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1735943160	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1735856760	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1735683960	0.0228	-0.0072	-24.00	0.0228	0.0228	0.0228	4000
1735597200	0.03	0	0.00	0.03	0.03	0.03	0
1735338000	0.03	0	0.00	0.03	0.03	0.03	0
1735251600	0.03	0	0.00	0.03	0.03	0.03	0
1735078800	0.03	0	0.00	0.03	0.03	0.03	0
1734992400	0.03	0	0.00	0.03	0.03	0.03	0
1734733200	0.03	-0.004	-11.76	0.03	0.03	0.03	7070
1734646800	0.034	0.0045	15.25	0.0252	0.034	0.021	6000
1734560760	0.0295	0	0.00	0.0295	0.0295	0.0295	0
1734474360	0.0295	0.0009	3.15	0.0291	0.0295	0.0291	341
1734355800	0.0286	0	0.00	0.0286	0.0286	0.0286	0

MacDonald Mines Explorat... (PK)

DJ Global Developed Oil ...

NEOS Enhanced Income Cre...

Bnp Paribas Issuance

Ivz Bbg Cmod Ct

Mereo BioPharma

DJ US Soft Drinks

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관