Micromem Technologies Inc (QB)【MMTIF】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
Micromem Technologies Inc (QB) (MMTIF)
Micromem Technologies Inc (QB) (MMTIF) 과거

Micromem Technologies Inc (QB) (MMTIF)

0.0341

-0.0015

( -4.21% )

업데이트: 04:10:33

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0159	-31.8	0.05	0.0519	0.0287	306798	0.04056517	CS
4	-0.0319	-48.3333333333	0.066	0.0769	0.0287	358365	0.0549262	CS
12	0.0181	113.125	0.016	0.08	0.01314	616526	0.04002266	CS
26	0.00275	8.77192982456	0.03135	0.08	0.0124	693745	0.0265156	CS
52	-0.01265	-27.0588235294	0.04675	0.085	0.0124	505450	0.03406477	CS
156	-0.0509	-59.8823529412	0.085	0.1478	0.0124	357679	0.04519755	CS
260	0.0153	81.3829787234	0.0188	0.5969	0.012	342465	0.04883277	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731363600	0.0356	-0.0002	-0.56	0.0334	0.039	0.029318	146843
1731104400	0.0358	-0.005785	-13.91	0.04	0.0417999	0.03424	674115
1731018540	0.0415849	-0.001015	-2.38	0.041515	0.044	0.041515	49760
1730931600	0.0426	-0.0054	-11.25	0.0456	0.0457	0.0426	192722
1730845680	0.048	0.0048	11.11	0.05	0.0519	0.0400999	470551
1730759160	0.0432	-0.00492	-10.22	0.0509999	0.0509999	0.04	703738
1730496420	0.04812	-0.01088	-18.44	0.06055	0.06055	0.045	470412
1730409780	0.059	-0.0064	-9.79	0.0769	0.0769	0.05475	580491
1730323500	0.0654	0.00437	7.16	0.0623	0.0723	0.0623	743120
1730237280	0.06103	-0.00592	-8.84	0.06105	0.0734	0.06072	415889
1730150880	0.06695	-0.00035	-0.52	0.0673	0.0673	0.058715	180568
1729891500	0.0673	0.0145	27.46	0.0591	0.0673	0.05491	519873
1729805160	0.0528	-0.0072	-12.00	0.0694	0.0694	0.0512	217056
1729718940	0.06	0.005	9.09	0.05	0.0635	0.05	139036
1729632300	0.055	-0.0035	-5.98	0.06	0.06646	0.055	218827
1729545600	0.0585	-0.0062	-9.58	0.065	0.065	0.0569	260061
1729286400	0.0646999	-0.00075	-1.15	0.0626	0.0646999	0.05171	546050
1729200000	0.06545	0.00145	2.27	0.055	0.0688	0.055	283072
1729113960	0.064	0.00325	5.35	0.0602	0.069	0.05755	190586
1729027680	0.06075	-0.00435	-6.68	0.066	0.070115	0.06075	164537
1728941220	0.0651	-0.0039	-5.65	0.0712	0.0755	0.0651	98108
1728681900	0.069	-0.001	-1.43	0.0729	0.0775	0.069	444376
1728595560	0.07	-0.0021	-2.91	0.0725	0.0728	0.0675	300500
1728508800	0.0721	0.0005	0.70	0.0736	0.074	0.07131	168621
1728422580	0.0716	-0.0012	-1.65	0.07825	0.07825	0.068365	175340
1728336000	0.0728	-0.0067	-8.43	0.0756	0.08	0.0697	930977
1728077220	0.0795	0.0085001	11.97	0.05935	0.0795	0.0587	507675
1727990760	0.0709999	0.0009999	1.43	0.072	0.072	0.066	340739
1727904000	0.07	0	0.00	0.0718	0.0718	0.063	74233
1727818140	0.07	-0.0007	-0.99	0.073	0.076	0.061	357798
1727731380	0.0707	-0.0083	-10.51	0.08	0.08	0.0655	285706
1727472000	0.079	0.02175	37.99	0.064	0.08	0.059	1714173
1727386200	0.05725	0.01275	28.65	0.055	0.06	0.045925	214911
1727299200	0.0445	0.0032	7.75	0.04	0.0483	0.04	170850
1727212800	0.0413	-0.004855	-10.52	0.04275	0.0484	0.04	376600
1727126940	0.046155	-0.001345	-2.83	0.04754	0.0509999	0.04255	202210
1726867200	0.0475	-0.0023	-4.62	0.045	0.052	0.0438	423507
1726781220	0.0497999	0.0063	14.48	0.04545	0.05255	0.045	466008
1726694460	0.0434999	0.0024999	6.10	0.039	0.0434999	0.039	281001
1726608240	0.041	-0.017	-29.31	0.0602	0.0602	0.0371999	582697
1726521720	0.058	0.0022	3.94	0.059	0.06	0.055	405163
1726262940	0.0558	0.0041	7.93	0.055	0.0578	0.0487	434531
1726176540	0.0517	0.0007001	1.37	0.0549	0.0578	0.0512	789092
1726090140	0.0509999	-0.0011	-2.11	0.0424	0.06	0.0424	390252
1726003500	0.0521	0.0071	15.78	0.048	0.055	0.0438	875727
1725917160	0.045	0.01	28.57	0.0386	0.05	0.036975	1793545
1725658020	0.035	0.00978	38.78	0.02815	0.0398	0.02715	820763
1725571440	0.02522	0.00122	5.08	0.024	0.02975	0.0227	432614
1725485040	0.024	0.0005	2.13	0.02302	0.03	0.02205	560947
1725398880	0.0235	-0.0016	-6.37	0.0297	0.0297	0.0225	508750
1725053340	0.0251	0.0045	21.84	0.0278	0.0278	0.02169	204236
1724966400	0.0206	-0.00178	-7.95	0.0235	0.0235	0.019	831545
1724880360	0.02238	0.00538	31.65	0.0194	0.029	0.0158	1907866
1724794080	0.017	0.0026	18.06	0.015	0.017	0.0148	3366532
1724707740	0.0144	-0.00165	-10.28	0.0146	0.015	0.01314	1146691
1724448480	0.0160499	0.0014499	9.93	0.0147	0.0160499	0.0146	489504
1724362140	0.0146	-0.0004	-2.67	0.0155	0.01675	0.0146	3778018
1724275380	0.015	-0.00058	-3.72	0.0149	0.016	0.0148	2271648
1724188800	0.01558	0.00028	1.83	0.016	0.016	0.0148	84260
1724102880	0.0153	-0.0027	-15.00	0.02225	0.02225	0.01474	714236
1723843740	0.018	0	0.00	0.018	0.018	0.016	643072
1723756860	0.018	0	0.00	0.0181	0.02025	0.0159	1538931
1723670820	0.018	-0.0002	-1.10	0.0181	0.0187	0.017	2250816
1723584360	0.0182	0.0028	18.18	0.0225	0.0225	0.0175799	85677
1723497900	0.0154	0.0009	6.21	0.0154	0.0154	0.01305	4633597

Micromem Technologies (QB)

Calamos Russell 2000 Str...

Arrow EC Equity Advantag...

Vontobel Financial Produ...

Gold River Productions (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관