Micromem Technologies Inc (QB)【MMTIF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Micromem Technologies Inc (QB) (MMTIF)
Micromem Technologies Inc (QB) (MMTIF) 과거

Micromem Technologies Inc (QB) (MMTIF)

0.062

-0.003

(-4.62%)

마감 16 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.012	24	0.05	0.0704	0.05	979183	0.0581003	CS
4	0.0231	59.383033419	0.0389	0.0704	0.035	511912	0.0526331	CS
12	0.0182	41.5525114155	0.0438	0.0704	0.0246	426871	0.04366467	CS
26	0.0439	242.541436464	0.0181	0.08	0.01314	539548	0.0394908	CS
52	-0.008	-11.4285714286	0.07	0.0811	0.0124	538366	0.0315435	CS
156	0.005	8.77192982456	0.057	0.1478	0.0124	379001	0.0441209	CS
260	-0.0439	-41.4542020774	0.1059	0.5969	0.0124	335978	0.04995384	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572020	0.062	-0.003	-4.62	0.0551	0.0669	0.0551	343787
1739485320	0.065	0.0114	21.27	0.05984	0.065	0.0557	1256031
1739398920	0.0536	-0.0104	-16.25	0.062435	0.0704	0.0536	1225612
1739312940	0.064	0.012	23.08	0.0605	0.064	0.0553	964765
1739226000	0.052	0	0.00	0.0563	0.0566	0.052	1141361
1738967160	0.052	0.00088	1.72	0.05	0.0562	0.05	308145
1738880400	0.05112	-0.00288	-5.33	0.05	0.0527	0.0448	338200
1738794000	0.054	0.00685	14.53	0.0529	0.0564	0.0477	561860
1738708080	0.04715	-0.00335	-6.63	0.054	0.057365	0.0469	779507
1738621740	0.0505	0.0025	5.21	0.0536	0.0558	0.035	596413
1738362000	0.048	-0.002	-4.00	0.048	0.0513	0.041	361373
1738276080	0.05	0.0043	9.41	0.0483	0.05	0.0405	325024
1738189740	0.0457	0.0069	17.78	0.0423	0.0467	0.04015	288024
1738103280	0.0388	-0.0043	-9.98	0.0412	0.0412	0.0388	8641
1738016820	0.0431	-0.001	-2.27	0.0458	0.04748	0.0351	385244
1737757440	0.0441	0.0029	7.04	0.0391	0.0472	0.037	286309
1737671220	0.0412	-0.0028	-6.36	0.0443	0.04442	0.037	391366
1737584640	0.044	0.0043	10.83	0.05	0.05	0.04064	78100
1737498540	0.0397	0	0.00	0.0394	0.0417999	0.0394	19820
1737152880	0.0397	0.0012	3.12	0.0388999	0.04	0.0383	410541
1737066420	0.0385	-0.00495	-11.39	0.0518	0.0518	0.038	370738
1736979720	0.04345	-0.0022	-4.82	0.044195	0.04534	0.04	249125
1736893380	0.04565	-0.002958	-6.09	0.057	0.057	0.04	478517
1736806800	0.048608	0.0024581	5.33	0.057	0.057	0.045	696510
1736547720	0.0461499	-0.01075	-18.89	0.057	0.06025	0.03948	1159597
1736375340	0.0569	0.0169	42.25	0.04026	0.06	0.04	1144094
1736288940	0.04	0.002858	7.69	0.0484	0.0484	0.0356	365229
1736202360	0.037142	0.001142	3.17	0.04	0.04	0.0311	259735
1735942980	0.036	0.00224	6.64	0.035	0.038	0.035	106558
1735856700	0.03376	-0.00424	-11.16	0.0309	0.03399	0.0309	7517
1735683960	0.038	0.0055	16.92	0.0320999	0.038	0.0315	325365
1735597740	0.0325	0.0035	12.07	0.039	0.039	0.029	1066519
1735338000	0.029	-0.008	-21.62	0.037	0.037206	0.0281	934834
1735252020	0.037	0.0019	5.41	0.037	0.04	0.0316	235778
1735078200	0.0351	0.005036	16.75	0.0309	0.0354999	0.03	257916
1734992400	0.030064	0.001224	4.24	0.025	0.030064	0.025	115972
1734733200	0.02884	-0.00306	-9.59	0.0283	0.0316	0.02776	118333
1734646800	0.0319	0.001482	4.87	0.032	0.037	0.031	82000
1734560940	0.030418	-0.001582	-4.94	0.02978	0.0318	0.0266	202217
1734474360	0.032	0	0.00	0.02645	0.032	0.0254	323210
1734388140	0.032	-0.0023	-6.71	0.0343	0.03604	0.03	574023
1734128940	0.0343	0.0023	7.19	0.032	0.0365	0.03	284500
1734042480	0.032	0.0006	1.91	0.03542	0.03542	0.0317	306099
1733955900	0.0314	0	0.00	0.0343	0.0343	0.0302	348031
1733869200	0.0314	0	0.00	0.03032	0.0314	0.03032	261200
1733782800	0.0314	0.0008	2.61	0.0246	0.0314	0.0246	43500
1733523600	0.0306	0.00165	5.70	0.0278	0.0306	0.0278	226002
1733437500	0.02895	0.00105	3.76	0.029	0.0335	0.0275	184283
1733350980	0.0279	-0.0026	-8.52	0.03125	0.0325999	0.0259	941384
1733264700	0.0305	0.0005	1.67	0.02895	0.0337	0.02895	163674
1733178180	0.03	-0.00695	-18.81	0.038	0.038	0.03	200300
1732918200	0.0369499	0.0019499	5.57	0.03	0.0369499	0.03	66568
1732746540	0.035	0.001	2.94	0.032	0.035	0.031	240980
1732660140	0.034	-0.001	-2.86	0.0346	0.0397	0.032	657455
1732573560	0.035	0.0001	0.29	0.0322	0.035	0.0322	531765
1732314000	0.0349	0.0014	4.18	0.0438	0.0438	0.032	172039
1732227900	0.0335	-0.00422	-11.19	0.0343	0.0438	0.032	252503
1732141740	0.0377199	-0.00478	-11.25	0.0425	0.0466	0.03715	234542
1732054800	0.0425	-0.0013	-2.97	0.0425	0.0499	0.0425	305358
1731968640	0.0438	0.0088	25.14	0.0385	0.05	0.033	792773

Micromem Technologies (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관