Mastermind Inc (QB)【MMND】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Mastermind Inc (QB) (MMND)
Mastermind Inc (QB) (MMND) 과거

Mastermind Inc (QB) (MMND)

0.04524

0.00332

(7.92%)

마감 18 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00904	24.9723756906	0.0362	0.049	0.0362	6250	0.04257	CS
4	-0.00966	-17.5956284153	0.0549	0.057	0.033	25178	0.04367248	CS
12	0.00744	19.6825396825	0.0378	0.089	0.032	17632	0.04639249	CS
26	-0.01176	-20.6315789474	0.057	0.0897	0.032	18470	0.0508369	CS
52	-0.05476	-54.76	0.1	0.148	0.0265	18016	0.05144269	CS
156	-0.04466	-49.6774193548	0.0899	0.67	0.0265	20106	0.17512549	CS
260	-0.60476	-93.04	0.65	0.9646	0.0265	20429	0.16571503	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.04524	0.00332	7.92	0.044	0.049	0.044	11800
1739485320	0.04192	-0.00325	-7.20	0.045	0.045	0.04192	10000
1739398920	0.04517	-0.00043	-0.94	0.0362	0.04517	0.0362	2500
1739312400	0.0456	0	0.00	0.0456	0.0456	0.0456	0
1739226000	0.0456	0	0.00	0.0456	0.0456	0.0456	0
1738966800	0.0456	0	0.00	0.0456	0.0456	0.0456	0
1738880400	0.0456	0	0.00	0.0456	0.0456	0.0456	0
1738794000	0.0456	-0.0114	-20.00	0.057	0.057	0.0456	1100
1738708080	0.057	0	0.00	0.0341	0.057	0.0341	63500
1738621200	0.057	0	0.00	0.057	0.057	0.057	0
1738362000	0.057	0.0219	62.39	0.057	0.057	0.057	16000
1738276020	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1738189620	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1738103220	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1738016820	0.0351	0.0021	6.36	0.04	0.05155	0.0351	32000
1737757620	0.033	0	0.00	0.033	0.033	0.033	0
1737671220	0.033	-0.00354	-9.69	0.0340499	0.0340499	0.033	25504
1737584940	0.03654	0	0.00	0.03654	0.03654	0.03654	0
1737498540	0.03654	-0.00056	-1.51	0.033	0.037585	0.033	3390
1737152880	0.0371	-0.011365	-23.45	0.0549	0.057	0.0371	72604
1737066000	0.048465	0	0.00	0.048465	0.048465	0.048465	0
1736979600	0.048465	0	0.00	0.048465	0.048465	0.048465	0
1736893200	0.048465	0	0.00	0.048465	0.048465	0.048465	0
1736806800	0.048465	-0.00606	-11.11	0.0577	0.0577	0.048465	4120
1736547720	0.054525	0.009525	21.17	0.054525	0.054525	0.054525	2100
1736375340	0.045	0	0.00	0.045	0.045	0.045	100
1736288940	0.045	9.5E-5	0.21	0.045	0.045	0.045	57500
1736202180	0.044905	0	0.00	0.044905	0.044905	0.044905	0
1735942980	0.044905	-0.006595	-12.81	0.0320999	0.044905	0.0320999	20100
1735856700	0.0515	-0.0005	-0.96	0.0525	0.0525	0.05	21464
1735683960	0.052	0.0021	4.21	0.049	0.052	0.049	12100
1735597200	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1735338000	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1735251600	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1735078800	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1734992400	0.0499	0	0.00	0.0499	0.0499	0.0499	0
1734733200	0.0499	0.010485	26.60	0.0320999	0.0499	0.0320999	2700
1734647340	0.039415	0	0.00	0.039415	0.039415	0.039415	0
1734560940	0.039415	-0.00627	-13.72	0.0320999	0.053	0.0320999	6200
1734474360	0.045685	-0.002315	-4.82	0.045685	0.045685	0.045685	2000
1734388140	0.048	0	0.00	0.048	0.048	0.048	0
1734128940	0.048	0.00601	14.31	0.032	0.0533	0.032	4600
1734042300	0.04199	0	0.00	0.04199	0.04199	0.04199	0
1733955900	0.04199	0.00999	31.22	0.0325	0.04199	0.032	36600
1733869200	0.032	0	0.00	0.032	0.032	0.032	0
1733782800	0.032	-0.0055	-14.67	0.0375	0.0375	0.032	20000
1733523600	0.0375	-0.0315	-45.65	0.0375	0.0375	0.0375	3400
1733437500	0.069	0	0.00	0.069	0.069	0.069	0
1733351100	0.069	0	0.00	0.069	0.069	0.069	0
1733264700	0.069	-0.01	-12.66	0.039	0.069	0.0375	10100
1733178180	0.079	0.025	46.30	0.038	0.089	0.038	10512
1732919340	0.054	0	0.00	0.054	0.054	0.054	0
1732746540	0.054	-0.0005	-0.92	0.050625	0.054	0.050625	600
1732660140	0.0545	-0.0005	-0.91	0.0375	0.0545	0.0375	1300
1732573200	0.055	0	0.00	0.055	0.055	0.055	0
1732314000	0.055	0.0043	8.48	0.0378	0.055	0.03765	51603
1732227840	0.0507	0	0.00	0.0507	0.0507	0.0507	0
1732141440	0.0507	0	0.00	0.0507	0.0507	0.0507	0
1732055040	0.0507	0	0.00	0.0507	0.0507	0.0507	0
1731968640	0.0507	0.0043001	9.27	0.0398639	0.0507	0.0398639	1600

Mastermind (QB)

DBAG DEMO INAV 44

Horizons BetaPro NASDAQ ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관