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)

0.00606

0.00

(0.00%)

마감 21 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00018	-2.88461538462	0.00624	0.0078	0.0042	805	0.00666624	CS
4	0.00076	14.3396226415	0.0053	0.0078	0.0029	37958	0.00529396	CS
12	-0.00764	-55.7664233577	0.0137	0.01485	0.0022	61639	0.00777149	CS
26	-0.01679	-73.4792122538	0.02285	0.035	0.0022	140303	0.01218904	CS
52	-0.01317	-68.4867394696	0.01923	0.05	0.0022	91125	0.01649566	CS
156	-0.01394	-69.7	0.02	0.05	0.0022	90617	0.01664037	CS
260	-0.01394	-69.7	0.02	0.05	0.0022	90617	0.01664037	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740090480	0.00606	-0.00174	-22.31	0.0042	0.00606	0.0042	469
1740003960	0.0078	0.00105	15.56	0.0078	0.0078	0.0078	100
1739917740	0.00675	0.00051	8.17	0.00555	0.00675	0.0042	2550
1739572020	0.00624	-0.00016	-2.50	0.00624	0.00624	0.00624	100
1739485320	0.0064	0.00055	9.40	0.0064	0.0064	0.0064	100
1739399340	0.00585	0	0.00	0.00585	0.00585	0.00585	0
1739312940	0.00585	5.0E-5	0.86	0.0035	0.00585	0.0035	2600
1739226000	0.0057999	0	0.00	0.00496	0.0057999	0.004	100100
1738966800	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1738880400	0.0057999	-0.0006	-9.38	0.004	0.0057999	0.004	2100
1738794000	0.0064	0.0001	1.59	0.0052	0.0064	0.0052	200
1738708080	0.0063	0.00075	13.51	0.0063	0.0063	0.0063	20200
1738621200	0.00555	0	0.00	0.00555	0.00555	0.00555	0
1738362000	0.00555	0.00025	4.72	0.0053	0.0059	0.0053	46111
1738276080	0.0053	0.0003	6.00	0.005	0.0053	0.005	160200
1738189740	0.005	0.000175	3.63	0.005	0.005	0.005	109400
1738103280	0.004825	-0.000175	-3.50	0.0028999	0.004825	0.0028999	62492
1738016820	0.005	-0.0003	-5.66	0.005	0.005	0.005	100500
1737757440	0.0053	0.0007	15.22	0.0053	0.0053	0.0053	100
1737671040	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1737584640	0.0046	-0.0022	-32.35	0.0062	0.0069	0.0022	231800
1737498480	0.0068	0	0.00	0.0068	0.0068	0.0068	0
1737152880	0.0068	-0.00075	-9.93	0.00648	0.0068	0.00648	10450
1737066420	0.00755	-0.00065	-7.93	0.00665	0.00755	0.00665	25000
1736979720	0.0082	0.0012	17.14	0.007	0.0082	0.007	205600
1736893380	0.007	0	0.00	0.007	0.007	0.0060549	50100
1736806800	0.007	-0.002	-22.22	0.007	0.007	0.007	300
1736547720	0.009	-0.0002	-2.17	0.00755	0.009	0.007	32700
1736375340	0.0092	0	0.00	0.00595	0.0092	0.00595	1100
1736288940	0.0092	-0.0001	-1.08	0.0092	0.0092	0.0092	100
1736202360	0.0092999	0.0014599	18.62	0.004	0.0092999	0.004	1100
1735942980	0.00784	0.00334	74.22	0.0083	0.009	0.00784	35200
1735856700	0.0045	-0.0052	-53.61	0.00775	0.00775	0.00375	234500
1735683960	0.0097	-0.0003	-3.00	0.0051	0.0097	0.0049	340851
1735597740	0.01	0.003	42.86	0.0081499	0.01	0.0047	408174
1735338000	0.007	-0.0015	-17.65	0.009	0.009	0.0061	165300
1735252020	0.0085	-0.0032	-27.35	0.0053	0.009	0.0053	195100
1735078200	0.0117	-0.0017	-12.69	0.01	0.0117	0.007	97150
1734992400	0.0134	0.000775	6.14	0.0134	0.0134	0.0134	1000
1734733200	0.012625	0	0.00	0.012625	0.012625	0.012625	100
1734646800	0.012625	0.000985	8.46	0.011	0.012625	0.011	5100
1734560940	0.01164	-0.00041	-3.40	0.0123	0.0123	0.009	10200
1734474360	0.01205	-0.00145	-10.74	0.01205	0.01205	0.01205	100
1734388140	0.0135	0.0065	92.86	0.007	0.0135	0.007	7373
1734128940	0.007	-0.005	-41.67	0.009	0.009	0.007	77020
1734042480	0.012	-0.0015	-11.11	0.01325	0.01325	0.009	41100
1733955900	0.0135	0.00025	1.89	0.0135	0.0135	0.0135	100
1733869200	0.01325	0.00325	32.50	0.01325	0.01325	0.01325	33000
1733782800	0.01	-0.0005	-4.76	0.01304	0.01304	0.008	130700
1733523600	0.0105	-0.0015	-12.50	0.0105	0.0105	0.0105	40200
1733437500	0.012	-0.00148	-10.98	0.012	0.012	0.012	23750
1733350980	0.01348	-0.00137	-9.23	0.012925	0.01422	0.0123	5359
1733264700	0.01485	0.00115	8.39	0.011825	0.01485	0.011825	3100
1733178180	0.0137	2.0E-5	0.15	0.0137	0.0137	0.0137	270
1732919340	0.01368	0	0.00	0.01368	0.01368	0.01368	0
1732746540	0.01368	-0.00067	-4.67	0.01232	0.01368	0.01232	2394
1732660140	0.01435	-0.00465	-24.47	0.0101	0.015	0.0066	348610
1732573560	0.019	0.001	5.56	0.019	0.019	0.019	10060
1732314000	0.018	-0.001	-5.26	0.018	0.018	0.018	100
1732227900	0.019	-0.002	-9.52	0.01505	0.019	0.01505	200

Mesa Home Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관