Institute of Biomedical Research Corporation New (PK)【MRES】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Institute of Biomedical Research Corporation New (PK) (MRES)
Institute of Biomedical Research Corporation New (PK) (MRES) 과거

Institute of Biomedical Research Corporation New (PK) (MRES)

0.01785

-0.00135

( -7.03% )

업데이트: 02:44:43

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00095	5.62130177515	0.0169	0.0194	0.0151	482052	0.01845773	CS
4	-0.00215	-10.75	0.02	0.0233	0.014	772104	0.01764903	CS
12	0.00985	123.125	0.008	0.028	0.0001	1176724	0.01869375	CS
26	0.01225	218.75	0.0056	0.028	0.0001	791018	0.01506106	CS
52	0.01035	138	0.0075	0.028	0.0001	633824	0.0130644	CS
156	-0.00115	-6.05263157895	0.019	0.0367	0.0001	935303	0.01512952	CS
260	0.01755	5850	0.0003	0.045	0.0001	985628	0.01439472	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741126800	0.0191999	0.0012999	7.26	0.0191999	0.0191999	0.0191999	1500
1741040760	0.0179	-0.001045	-5.52	0.0181	0.01915	0.016	340597
1740781260	0.018945	0.002295	13.78	0.0179	0.0194	0.0167	1644098
1740695340	0.01665	-0.00055	-3.20	0.0172	0.0185	0.016	143500
1740608400	0.0172	0.0006401	3.87	0.0168999	0.01762	0.0151	280564
1740522480	0.0165599	-0.00169	-9.26	0.018	0.018	0.01445	391675
1740435600	0.01825	0.0009	5.19	0.0175	0.01825	0.0164	162685
1740176400	0.01735	0.00095	5.79	0.017	0.019	0.014	2781158
1740090480	0.0164	-0.0016	-8.89	0.0147	0.018	0.014	635660
1740004140	0.018	0	0.00	0.018	0.018	0.018	0
1739917740	0.018	0.00085	4.96	0.016	0.02	0.016	1819915
1739572020	0.01715	0.0002501	1.48	0.018	0.0183	0.0144	741900
1739485320	0.0168999	0.0007199	4.45	0.0148	0.018	0.0146	1651373
1739398920	0.01618	-0.00187	-10.36	0.0181	0.0181	0.014	1527866
1739312940	0.01805	-0.00195	-9.75	0.0196	0.0196	0.0161	527347
1739226000	0.02	0.00065	3.36	0.02025	0.02052	0.02	133000
1738967160	0.01935	-0.00075	-3.73	0.02125	0.0214999	0.0161	424534
1738880400	0.0201	-0.00155	-7.16	0.0206	0.0233	0.0191999	510243
1738794000	0.02165	-5.0E-5	-0.23	0.02	0.0227	0.0185	180263
1738708080	0.0217	-0.0007	-3.13	0.0225	0.0235	0.02	410908
1738621740	0.0224	0.0037	19.79	0.0175	0.0225	0.0175	1810392
1738362000	0.0187	0.0027	16.88	0.0165	0.01925	0.016	2156339
1738276080	0.016	-0.0012	-6.98	0.01695	0.017	0.0149	708546
1738189740	0.0172	0.0001	0.58	0.018	0.018	0.0141	745087
1738103280	0.0171	-0.00172	-9.14	0.0199	0.0199	0.015	2391224
1738016820	0.01882	-0.00228	-10.81	0.02245	0.0234	0.0177	1207991
1737757440	0.0211	-0.00541	-20.41	0.0256	0.028	0.0208	2910180
1737671220	0.02651	0.00241	10.00	0.0221	0.0279	0.0175	4942649
1737584640	0.0241	-0.00045	-1.83	0.02455	0.02455	0.0241	151940
1737498540	0.02455	0.00155	6.74	0.023625	0.0248999	0.0217	731794
1737152880	0.023	-0.00117	-4.84	0.023	0.0254999	0.01875	2184056
1737066420	0.02417	-0.00063	-2.54	0.023305	0.0248	0.0225	409550
1736979720	0.0248	0	0.00	0.0247	0.0268	0.02	1487445
1736893380	0.0248	0.00155	6.67	0.02275	0.0248	0.0205	143319
1736806800	0.02325	0.00025	1.09	0.0217499	0.0244	0.0217499	343702
1736547720	0.023	0.00742	47.63	0.0154	0.025	0.0154	2554828
1736375340	0.01558	-0.00157	-9.15	0.0164	0.0164	0.0132	1637196
1736288940	0.01715	-0.00085	-4.72	0.01743	0.0194499	0.015	1098528
1736202360	0.018	-0.0019	-9.55	0.01855	0.0225	0.014625	879253
1735942980	0.0199	0.0005	2.58	0.019	0.0214999	0.0176	531190
1735856700	0.0194	-0.0006	-3.00	0.0143	0.024	0.0001	2586658
1735683960	0.02	0.0003	1.52	0.0197	0.021	0.0162	2985415
1735597740	0.0197	0.0035	21.60	0.01556	0.0199	0.01556	1372665
1735338000	0.0162	0.0017	11.72	0.0145	0.0162	0.0145	21261
1735252020	0.0145	-0.00255	-14.96	0.017	0.0174	0.0125	278632
1735078200	0.01705	0.00525	44.49	0.0105	0.01705	0.0105	3584550
1734992400	0.0118	0.0039	49.37	0.0087	0.0138	0.0077	6265575
1734733200	0.0079	0.00015	1.94	0.0087	0.0087	0.00695	116000
1734646800	0.00775	0.00075	10.71	0.009	0.009	0.0068	52275
1734560940	0.007	-0.0005	-6.67	0.00725	0.00725	0.007	110000
1734474360	0.0075	-0.0003	-3.85	0.0075	0.0095	0.0071	1566709
1734388140	0.0078	0	0.00	0.0078	0.0078	0.0078	0
1734128940	0.0078	0.001	14.71	0.00725	0.008	0.0067	28587
1734042480	0.0068	-0.0006	-8.11	0.0068	0.0068	0.0068	50750
1733955900	0.0074	-0.0006	-7.50	0.008	0.008	0.0074	13275
1733869200	0.008	-0.0001	-1.23	0.0077	0.00805	0.006865	426154
1733782800	0.0081	0.00025	3.18	0.00878	0.00885	0.0071	235615
1733523600	0.00785	0	0.00	0.0085	0.0092999	0.00775	1174604
1733437500	0.00785	-0.00025	-3.09	0.0086	0.0086	0.00785	60516

Institute of Biomedical ... (PK)

Diamondback Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관