Mesa Home Resources Inc (PK)【MHRE】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
Mesa Home Resources Inc (PK) (MHRE)
Mesa Home Resources Inc (PK) (MHRE) 과거

Mesa Home Resources Inc (PK) (MHRE)

0.019

-0.002

(-9.52%)

마감 22 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.003	18.75	0.016	0.021	0.0081	146333	0.01661023	CS
4	0.009	90	0.01	0.024	0.0073	115187	0.01534631	CS
12	0.00144	8.20045558087	0.01756	0.035	0.005	224081	0.01308222	CS
26	-0.006	-24	0.025	0.043	0.004012	128531	0.01581433	CS
52	-0.001	-5	0.02	0.05	0.004012	99062	0.01819507	CS
156	-0.001	-5	0.02	0.05	0.004012	99062	0.01819507	CS
260	-0.001	-5	0.02	0.05	0.004012	99062	0.01819507	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732227900	0.019	-0.002	-9.52	0.01505	0.019	0.01505	200
1732141740	0.021	0.0025	13.51	0.016	0.021	0.016	100000
1732054800	0.0185	0.0025	15.63	0.017	0.0185	0.017	74000
1731968640	0.016	-0.0009	-5.33	0.016	0.016	0.01305	14838
1731709260	0.0168999	0.0018999	12.67	0.01239	0.0168999	0.01239	160162
1731622800	0.015	-0.002	-11.76	0.016	0.016	0.0081	382663
1731536760	0.017	0.0018	11.84	0.016	0.017	0.016	21300
1731450480	0.0152	-0.0003	-1.94	0.0152	0.0152	0.0152	1300
1731363600	0.0155	-0.0005	-3.13	0.02	0.02	0.0155	20363
1731104400	0.016	0.0014	9.59	0.016	0.016	0.016	100
1731018540	0.0146	-0.0044	-23.16	0.019	0.019	0.0146	15000
1730931600	0.019	0.0045	31.03	0.01	0.019	0.01	55500
1730845680	0.0145	-0.00156	-9.71	0.01795	0.018	0.01	339000
1730759160	0.01606	-0.00469	-22.60	0.01566	0.024	0.01424	7440
1730496420	0.02075	0.00325	18.57	0.01625	0.02075	0.01625	84800
1730409780	0.0175	0.003	20.69	0.01225	0.0175	0.01225	59997
1730323500	0.0145	0.00325	28.89	0.011	0.0145	0.0105	382500
1730237280	0.01125	0	0.00	0.01125	0.01125	0.01125	0
1730150880	0.01125	-0.00125	-10.00	0.0113	0.0125	0.0082	102400
1729891560	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1729805160	0.0125	0.0025	25.00	0.01	0.0125	0.0073	252000
1729718940	0.01	0.001	11.11	0.008	0.01	0.0064	1013310
1729632300	0.009	-0.00168	-15.73	0.0086	0.009	0.0079799	595000
1729545600	0.01068	-0.00382	-26.34	0.0127499	0.0135	0.01068	57096
1729286400	0.0145	0.006925	91.42	0.0075	0.0145	0.0066	363471
1729200000	0.007575	-0.001225	-13.92	0.00854	0.0089	0.007575	438300
1729113960	0.0088	-0.00714	-44.79	0.014	0.014	0.0055	2205946
1729027680	0.01594	0.00204	14.68	0.0139	0.01595	0.0139	97120
1728941220	0.0139	-0.0045	-24.46	0.0178	0.0184	0.005	282650
1728681900	0.0184	0.0022	13.58	0.0184	0.0184	0.0184	5000
1728595560	0.0162	-0.0018	-10.00	0.0162	0.0162	0.0162	1000
1728508800	0.018	0.0013601	8.17	0.014	0.018	0.014	17592
1728422580	0.0166399	0.0004399	2.72	0.0184	0.0184	0.0166399	7000
1728336000	0.0162	0.0002	1.25	0.0162	0.0162	0.0162	11000
1728077220	0.016	-0.002	-11.11	0.016	0.016	0.016	593
1727990760	0.018	-0.0004	-2.17	0.018	0.018	0.01554	12300
1727904540	0.0184	0	0.00	0.0184	0.0184	0.0184	0
1727818140	0.0184	0.0014	8.24	0.01599	0.0184	0.01599	29247
1727731380	0.017	0.004	30.77	0.0151	0.017	0.012	203749
1727472000	0.013	-0.001	-7.14	0.0122	0.014	0.01148	1244014
1727386200	0.014	0.003	27.27	0.01	0.0151	0.009	905235
1727299200	0.011	-0.004	-26.67	0.0174	0.0184	0.011	329950
1727212800	0.015	-0.007	-31.82	0.021	0.0325	0.01365	270754
1727126400	0.022	0	0.00	0.022	0.022	0.022	0
1726867200	0.022	0	0.00	0.022	0.022	0.022	20000
1726781220	0.022	0.009	69.23	0.022	0.022	0.022	10030
1726694460	0.013	-0.002	-13.33	0.015	0.015	0.01215	472000
1726608240	0.015	0.0037	32.74	0.012	0.015	0.0114	17705
1726521720	0.0113	-0.00465	-29.15	0.01964	0.01964	0.0113	130000
1726262940	0.01595	-0.01405	-46.83	0.035	0.035	0.012	427500
1726176540	0.03	0.006	25.00	0.0241	0.032	0.0219	122964
1726090140	0.024	-0.0005	-2.04	0.0245	0.0245	0.024	40150
1726003500	0.0245	0.0015	6.52	0.0245	0.0245	0.0245	20000
1725917160	0.023	0.0041	21.69	0.023	0.023	0.023	17000
1725658020	0.0189	0.00145	8.31	0.0199	0.0248999	0.0189	29805
1725571440	0.01745	0.00045	2.65	0.01794	0.0184299	0.01745	3710
1725485040	0.017	-0.0019	-10.05	0.0061	0.017	0.0061	15100
1725398880	0.0189	-0.001	-5.03	0.0199	0.0199	0.012	33900
1725053340	0.0199	0	0.00	0.0199	0.0199	0.0199	5000
1724966400	0.0199	0.001	5.29	0.01756	0.02	0.012	795886
1724880360	0.0189	0.0025	15.24	0.01	0.0189	0.00844	76123
1724794080	0.0164	0.0014	9.33	0.0164	0.0164	0.0164	100
1724707740	0.015	-0.014	-48.28	0.0177	0.02	0.0045	352145
1724448480	0.029	0.001	3.57	0.029	0.029	0.029	100
1724362140	0.028	0.00515	22.54	0.0229	0.028	0.0229	200

Mesa Home Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관