Mexican Gold Mining Corporation (QB)【MEXGF】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
Mexican Gold Mining Corporation (QB) (MEXGF)
Mexican Gold Mining Corporation (QB) (MEXGF) 과거

Mexican Gold Mining Corporation (QB) (MEXGF)

0.049

-0.00325

(-6.22%)

마감 12 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.02	68.9655172414	0.029	0.05225	0.029	15833	0.03650158	CS
4	0.019	63.3333333333	0.03	0.05225	0.0228	17203	0.03062038	CS
12	0.03	157.894736842	0.019	0.05225	0.019	9993	0.03100969	CS
26	-0.0116	-19.1419141914	0.0606	0.07381	0.019	13146	0.0375862	CS
52	-0.006	-10.9090909091	0.055	0.085	0.019	9337	0.04714278	CS
156	-0.3074	-86.2514029181	0.3564	0.515	0.019	38145	0.14282678	CS
260	-0.641	-92.8985507246	0.69	1.46	0.019	54060	0.66736745	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739312940	0.049	-0.00325	-6.22	0.049	0.049	0.049	19120
1739226000	0.05225	0.01225	30.63	0.05225	0.05225	0.05225	1000
1738966800	0.04	0	0.00	0.04	0.04	0.04	0
1738880400	0.04	0.00585	17.13	0.04	0.04	0.04	16000
1738794000	0.03415	-0.00065	-1.87	0.029	0.03415	0.029	30500
1738707600	0.0348	0	0.00	0.0348	0.0348	0.0348	0
1738621200	0.0348	0	0.00	0.0348	0.0348	0.0348	0
1738362000	0.0348	0.00418	13.65	0.034	0.0348	0.034	21000
1738276080	0.03062	0	0.00	0.03062	0.03062	0.03062	0
1738189680	0.03062	0	0.00	0.03062	0.03062	0.03062	0
1738103280	0.03062	0.00782	34.30	0.03062	0.03062	0.03062	1500
1738016640	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1737757440	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1737671040	0.0228	0	0.00	0.0228	0.0228	0.0228	0
1737584640	0.0228	-0.0079	-25.73	0.0228	0.0228	0.0228	29000
1737498540	0.0307	0.0077	33.48	0.0307	0.0307	0.0307	20000
1737152880	0.023	-0.0145	-38.67	0.03	0.0367	0.023	18625
1737066120	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1736979720	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1736893320	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1736806920	0.0375	0	0.00	0.0375	0.0375	0.0375	0
1736547720	0.0375	0.0034	9.97	0.0375	0.0375	0.0375	14900
1736375340	0.0341	0	0.00	0.0341	0.0341	0.0341	0
1736288940	0.0341	-0.0069	-16.83	0.0341	0.0341	0.0341	1055
1736202360	0.041	-0.0023	-5.31	0.041	0.041	0.041	1000
1735942980	0.0433	0.0133	44.33	0.0509999	0.0509999	0.0433	16773
1735856700	0.03	0.0031	11.52	0.03	0.03	0.0286	39300
1735683960	0.0269	0.0022	8.91	0.0269	0.0269	0.0269	420
1735597620	0.0247	0	0.00	0.0247	0.0247	0.0247	0
1735338420	0.0247	0	0.00	0.0247	0.0247	0.0247	0
1735252020	0.0247	-0.0025	-9.19	0.0247	0.0247	0.0247	100
1735078200	0.0272	0.0024	9.68	0.0272	0.0272	0.0272	3666
1734992400	0.0248	0.001	4.20	0.0295	0.0295	0.0248	5826
1734733200	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1734646800	0.0238	-0.00515	-17.79	0.0238	0.0238	0.0238	1000
1734560940	0.02895	0.0040501	16.27	0.02895	0.02895	0.02895	10000
1734474360	0.0248999	-0.00125	-4.78	0.025	0.029	0.0239	5008
1734388140	0.02615	0.00505	23.93	0.02615	0.02615	0.02615	5000
1734128940	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1734042540	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1733956140	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1733869740	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1733783340	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1733524140	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1733437740	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1733351340	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1733264940	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1733178540	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1732919340	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1732746540	0.0211	0.0014	7.11	0.0288	0.0288	0.0211	4912
1732659960	0.0197	0	0.00	0.0197	0.0197	0.0197	0
1732573560	0.0197	0.0007	3.68	0.0197	0.0197	0.0197	100
1732314300	0.019	0	0.00	0.019	0.019	0.019	0
1732227900	0.019	0	0.00	0.019	0.019	0.019	3000
1732141740	0.019	-0.0086	-31.16	0.019	0.019	0.019	150
1732055040	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1731968640	0.0276	-0.003	-9.80	0.0276	0.0276	0.0276	500
1731709260	0.0306	-0.0007	-2.24	0.032	0.032	0.0306	15914
1731623160	0.0313	0	0.00	0.0313	0.0313	0.0313	0
1731536760	0.0313	-0.0137	-30.44	0.0313	0.0313	0.0313	3800
1731421800	0.045	0	0.00	0.045	0.045	0.045	0

Mexican Gold Mining (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관