Maritime Resources Corporation (PK)【MRTMF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Maritime Resources Corporation (PK) (MRTMF)
Maritime Resources Corporation (PK) (MRTMF) 과거

Maritime Resources Corporation (PK) (MRTMF)

0.0474

0.0074

(18.50%)

마감 12 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0012	-2.46913580247	0.0486	0.05	0.0342	24342	0.04618888	CS
4	0.0074	18.5	0.04	0.066	0.0285	46453	0.04153649	CS
12	0.0144	43.6363636364	0.033	0.066	0.024	71232	0.03883292	CS
26	0.0074	18.5	0.04	0.066	0.024	67589	0.03739881	CS
52	0.0124	35.4285714286	0.035	0.1	0.015	69624	0.03949612	CS
156	-0.0576	-54.8571428571	0.105	0.1261	0.0145	66135	0.0481205	CS
260	-0.0126	-21	0.06	0.2	0.0145	86221	0.0930489	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733955900	0.0474	0.0074	18.50	0.038223	0.0474	0.038223	75462
1733869200	0.04	0	0.00	0.04	0.04	0.04	7250
1733782800	0.04	-0.01	-20.00	0.04	0.05	0.0399	31000
1733523600	0.05	0.001	2.04	0.04	0.05	0.04	19000
1733437500	0.049	0.0004	0.82	0.0342	0.05	0.0342	22220
1733350980	0.0486	-0.01	-17.06	0.0486	0.0486	0.0477	42242
1733264700	0.0586	0.0196	50.26	0.066	0.066	0.0285	61000
1733178180	0.039	-0.001	-2.50	0.04	0.04	0.039	28000
1732918200	0.04	0	0.00	0.04	0.04	0.04	7000
1732746540	0.04	0	0.00	0.04	0.04	0.03	173599
1732660140	0.04	0	0.00	0.04	0.04	0.04	20000
1732573560	0.04	0	0.00	0.04	0.04	0.0343	26950
1732314000	0.04	0	0.00	0.03	0.04	0.0285	66000
1732227900	0.04	0	0.00	0.04	0.04	0.0371	134090
1732141740	0.04	0	0.00	0.035	0.04	0.035	23000
1732054800	0.04	0	0.00	0.04	0.04	0.0286	70000
1731968640	0.04	0.005	14.29	0.04	0.04	0.04	8500
1731709260	0.035	-0.005	-12.50	0.04	0.04	0.035	100750
1731622800	0.04	0	0.00	0.0307	0.04	0.0285	40500
1731536760	0.04	0	0.00	0.04	0.04	0.04	1500
1731450480	0.04	0	0.00	0.04	0.04	0.04	2000
1731363600	0.04	0	0.00	0.045	0.05	0.027	84948
1731104400	0.04	0	0.00	0.0345	0.04	0.0345	40100
1731018540	0.04	0	0.00	0.04	0.04	0.024	150000
1730931600	0.04	0.0045001	12.68	0.038	0.0449	0.038	198500
1730845680	0.0354999	-0.0095	-21.11	0.045	0.045	0.025	11500
1730759160	0.045	0	0.00	0.045	0.045	0.025	27100
1730496420	0.045	0	0.00	0.0345	0.048	0.0261	14550
1730409780	0.045	0.0099	28.21	0.044	0.048	0.04	4500
1730323500	0.0351	-0.0129	-26.88	0.04	0.05	0.0351	94500
1730237280	0.048	0.013	37.14	0.0465	0.048	0.0465	3000
1730150880	0.035	-0.015	-30.00	0.035	0.04	0.035	22000
1729891560	0.05	0	0.00	0.05	0.05	0.05	0
1729805160	0.05	0.025	100.00	0.05	0.06	0.04925	13100
1729718940	0.025	-0.02	-44.44	0.045	0.045	0.025	43852
1729632300	0.045	0	0.00	0.045	0.045	0.0449	102444
1729545600	0.045	0.005	12.50	0.045	0.045	0.0348	91540
1729286400	0.04	-0.005	-11.11	0.045	0.045	0.025	157116
1729200000	0.045	0.0049001	12.22	0.035	0.045	0.035	13000
1729113960	0.0400999	-0.0049	-10.89	0.045	0.045	0.03	70000
1729027680	0.045	0.019	73.08	0.045	0.045	0.026	674050
1728941220	0.026	-0.008	-23.53	0.036	0.036	0.026	6000
1728681900	0.034	0.001	3.03	0.034	0.034	0.034	14847
1728595560	0.033	0	0.00	0.045	0.045	0.033	10310
1728508800	0.033	-0.002	-5.71	0.035	0.035	0.033	143050
1728422580	0.035	0	0.00	0.026	0.035	0.026	1870
1728336000	0.035	0	0.00	0.036	0.036	0.0331	610714
1728077220	0.035	0	0.00	0.035	0.035	0.035	1000
1727990760	0.035	0	0.00	0.035	0.035	0.035	101000
1727904000	0.035	0.009	34.62	0.035	0.035	0.0349	11125
1727818140	0.026	-0.009	-25.71	0.0349	0.035	0.026	13840
1727731380	0.035	0	0.00	0.035	0.035	0.0349	27000
1727472000	0.035	0	0.00	0.027	0.035	0.027	16100
1727386200	0.035	0.005	16.67	0.035	0.035	0.035	110200
1727299200	0.03	0	0.00	0.0261	0.03	0.0261	102000
1727212800	0.03	0	0.00	0.03	0.03	0.03	154910
1727126940	0.03	0.002	7.14	0.03	0.03	0.03	2000
1726867200	0.028	0.003	12.00	0.028	0.028	0.028	100000
1726781220	0.025	-0.008	-24.24	0.033	0.033	0.025	4115
1726694460	0.033	-0.002	-5.71	0.033	0.033	0.033	1000
1726608240	0.035	0	0.00	0.035	0.035	0.033843	113630
1726521720	0.035	0	0.00	0.025	0.035	0.025	6015
1726262940	0.035	0	0.00	0.029	0.035	0.0254	20735
1726176540	0.035	0.0099	39.44	0.0252	0.035	0.0252	20750

Maritime Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관