Meridian Mining UK Societas (QX)【MRRDF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Meridian Mining UK Societas (QX) (MRRDF)
Meridian Mining UK Societas (QX) (MRRDF) 과거

Meridian Mining UK Societas (QX) (MRRDF)

0.30

-0.005

(-1.64%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.02	7.14285714286	0.28	0.305	0.28	68168	0.29681135	CS
4	0.0195	6.95187165775	0.2805	0.305	0.27	77202	0.28424315	CS
12	-0.02	-6.25	0.32	0.338	0.262	50301	0.29358882	CS
26	0	0	0.3	0.4405	0.24	40335	0.30148333	CS
52	0.0478	18.9532117367	0.2522	0.4405	0.2	35863	0.31645292	CS
156	-0.4724	-61.1600207147	0.7724	0.915	0.2	26765	0.37531388	CS
260	0.259	631.707317073	0.041	1.08	0.041	30392	0.47213307	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.3	-0.005	-1.64	0.3	0.3	0.3	15000
1738276080	0.305	0.014	4.81	0.305	0.305	0.305	100000
1738189740	0.291	-0.009	-3.00	0.291	0.291	0.291	1050
1738103280	0.3	0.02	7.14	0.28	0.3	0.28	103620
1738016820	0.28	-0.006	-2.10	0.28	0.28	0.28	68000
1737757620	0.2859999	0	0.00	0.2859999	0.2859999	0.2859999	0
1737671220	0.2859999	0.0010999	0.39	0.2859999	0.2859999	0.2859999	98000
1737584640	0.2849	0.0049	1.75	0.2849	0.2849	0.2849	2500
1737498540	0.28	-0.005	-1.75	0.2865	0.2865	0.28	201700
1737152820	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1737066420	0.2849999	0.0049999	1.79	0.2849999	0.2849999	0.2849999	7500
1736979720	0.28	0.005	1.82	0.275	0.28	0.2725	121800
1736893380	0.275	0	0.00	0.2728	0.275	0.2728	150000
1736806800	0.275	0	0.00	0.27	0.275	0.27	100000
1736547720	0.275	-0.005	-1.79	0.275	0.275	0.275	33783
1736375340	0.28	0	0.00	0.28	0.28	0.28	0
1736288940	0.28	-0.012	-4.11	0.28	0.28	0.28	35000
1736202360	0.292	0.017	6.18	0.2814999	0.292	0.277	105075
1735942980	0.275	0.005	1.85	0.2805	0.2805	0.275	30000
1735856700	0.27	-0.004	-1.46	0.27	0.27	0.27	20000
1735683000	0.274	0	0.00	0.274	0.274	0.274	0
1735596600	0.274	0	0.00	0.274	0.274	0.274	0
1735337400	0.274	0	0.00	0.274	0.274	0.274	0
1735251000	0.274	0	0.00	0.274	0.274	0.274	0
1735078200	0.274	0.0015	0.55	0.275	0.275	0.274	2600
1734992400	0.2725	-0.0025	-0.91	0.26665	0.2725	0.262	40300
1734733200	0.275	0.007	2.61	0.275	0.275	0.275	800
1734646800	0.268	-0.0088	-3.18	0.269	0.269	0.268	103900
1734560940	0.2768	-0.0132	-4.55	0.29	0.29	0.276	64400
1734474360	0.29	-0.0119	-3.94	0.296	0.296	0.29	7900
1734388140	0.3019	-0.0081	-2.61	0.3084	0.3084	0.3019	63000
1734128940	0.31	-0.005	-1.59	0.31	0.31	0.31	11000
1734042480	0.315	-0.005	-1.56	0.315	0.315	0.315	8000
1733955600	0.32	0	0.00	0.32	0.32	0.32	0
1733869200	0.32	0.006	1.91	0.316	0.32	0.316	42796
1733782800	0.314	-0.006	-1.88	0.312	0.314	0.312	15800
1733523780	0.32	0	0.00	0.32	0.32	0.32	0
1733437380	0.32	0	0.00	0.32	0.32	0.32	0
1733350980	0.32	0	0.00	0.32	0.32	0.32	4000
1733264700	0.32	0.002	0.63	0.3126	0.323	0.3126	33000
1733178180	0.318	0.003	0.95	0.33	0.33	0.318	23000
1732918200	0.315	0	0.00	0.31	0.315	0.31	20000
1732746540	0.315	0	0.00	0.315	0.315	0.315	0
1732660140	0.315	-0.015	-4.55	0.319	0.319	0.315	52500
1732573560	0.33	-0.005	-1.49	0.33	0.33	0.33	2500
1732314000	0.335	0.0147001	4.59	0.331	0.335	0.3281	28000
1732228140	0.3202999	0	0.00	0.3202999	0.3202999	0.3202999	0
1732141740	0.3202999	0.0182999	6.06	0.32	0.329	0.31875	238400
1732054800	0.302	-0.008	-2.58	0.3015	0.302	0.3015	14000
1731968640	0.31	0.023	8.01	0.2907	0.31	0.2907	8000
1731709200	0.287	0	0.00	0.287	0.287	0.287	0
1731622800	0.287	-0.0113	-3.79	0.287	0.287	0.287	3000
1731536760	0.2983	0.0065	2.23	0.302	0.302	0.2983	24234
1731450480	0.2918	-0.0082	-2.73	0.2918	0.2918	0.2918	1800
1731363600	0.3	-0.03	-9.09	0.3	0.338	0.3	61000
1731104400	0.33	0.0002	0.06	0.32	0.338	0.32	60675
1731018540	0.3298	0.0298	9.93	0.319	0.3298	0.3	37828
1730931600	0.3	-0.0152	-4.82	0.3	0.3	0.3	500
1730845680	0.3152	-0.0028	-0.88	0.3152	0.3152	0.3152	100
1730759160	0.318	-0.02	-5.92	0.338	0.338	0.3165	54300
1730496420	0.338	0.008	2.42	0.335	0.338	0.32	128641

Meridian Mining UK Socie... (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관