Mirasol Resources Ltd (PK)【MRZLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Mirasol Resources Ltd (PK) (MRZLF)
Mirasol Resources Ltd (PK) (MRZLF) 과거

Mirasol Resources Ltd (PK) (MRZLF)

0.28125

0.00377

(1.36%)

마감 05 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00025	-0.088809946714	0.2815	0.2815	0.27	2150	0.27748	CS
4	-0.01675	-5.62080536913	0.298	0.33	0.27	4317	0.31124085	CS
12	-0.13975	-33.1947743468	0.421	0.4215	0.27	10508	0.34556156	CS
26	-0.06905	-19.7116757065	0.3503	0.486	0.257	7682	0.33184536	CS
52	-0.17255	-38.0233583076	0.4538	0.486	0.257	9862	0.34995972	CS
156	-0.16875	-37.5	0.45	1.11	0.257	12090	0.51339456	CS
260	-0.05885	-17.3037341958	0.3401	1.11	0.1958	21145	0.41187787	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741126800	0.28125	0.00377	1.36	0.27	0.28125	0.27	400
1741040760	0.27748	-0.03732	-11.86	0.2814999	0.2814999	0.27748	2150
1740781200	0.3148	0	0.00	0.3148	0.3148	0.3148	0
1740694800	0.3148	0	0.00	0.3148	0.3148	0.3148	0
1740608400	0.3148	0	0.00	0.3148	0.3148	0.3148	0
1740522000	0.3148	0	0.00	0.3148	0.3148	0.3148	0
1740435600	0.3148	0	0.00	0.3148	0.3148	0.3148	0
1740176400	0.3148	0.0241	8.29	0.3148	0.3148	0.3148	950
1740090360	0.2907	0	0.00	0.2907	0.2907	0.2907	0
1740003960	0.2907	-0.0093	-3.10	0.2907	0.2907	0.2907	250
1739917740	0.3	-0.019	-5.96	0.2907	0.3	0.2907	13200
1739572140	0.319	0	0.00	0.319	0.319	0.319	0
1739485740	0.319	0	0.00	0.319	0.319	0.319	0
1739399340	0.319	0	0.00	0.319	0.319	0.319	0
1739312940	0.319	-0.011	-3.33	0.328	0.33	0.319	7100
1739226000	0.33	0.0089	2.77	0.32323	0.33	0.32323	8800
1738967160	0.3211	0.0156	5.11	0.3055	0.3211	0.3055	3400
1738880400	0.3055	0.0055	1.83	0.3055	0.3055	0.3055	500
1738794480	0.3	0	0.00	0.3	0.3	0.3	0
1738708080	0.3	-0.0035	-1.15	0.298	0.3	0.298	2500
1738621200	0.3035	0	0.00	0.3035	0.3035	0.3035	0
1738362000	0.3035	-0.0065	-2.10	0.3035	0.3035	0.3035	110
1738276080	0.31	-0.0112	-3.49	0.3105	0.32	0.31	8230
1738189680	0.3212	0	0.00	0.3212	0.3212	0.3212	0
1738103280	0.3212	-0.0088	-2.67	0.3212	0.3212	0.3212	510
1738016820	0.33	-0.01095	-3.21	0.33	0.33	0.33	10000
1737757440	0.3409499	-0.0038	-1.10	0.35	0.35	0.3409499	26000
1737671220	0.34475	0.01375	4.15	0.34475	0.34475	0.34475	2000
1737584640	0.331	0.0065	2.00	0.3325	0.3325	0.331	5000
1737498420	0.3245	0	0.00	0.3245	0.3245	0.3245	0
1737152820	0.3245	0	0.00	0.3245	0.3245	0.3245	0
1737066420	0.3245	0.0224	7.41	0.3245	0.3245	0.3245	1001
1736979780	0.3021	0	0.00	0.3021	0.3021	0.3021	0
1736893380	0.3021	-0.0139	-4.40	0.3364	0.3364	0.3021	3900
1736806800	0.316	-0.0185	-5.53	0.316	0.316	0.316	526
1736547720	0.3345	-0.003	-0.89	0.3251	0.3345	0.3251	37000
1736375340	0.3375	-0.0125	-3.57	0.3375	0.3375	0.3375	600
1736288940	0.35	-0.0076	-2.13	0.3623	0.3679	0.35	16000
1736202360	0.3575999	0.0072999	2.08	0.339	0.3575999	0.339	800
1735943100	0.3503	0	0.00	0.3503	0.3503	0.3503	0
1735856700	0.3503	0.0153	4.57	0.3503	0.3503	0.3503	557
1735683960	0.335	0.007	2.13	0.33092	0.335	0.3258	6700
1735597740	0.328	-0.0203	-5.83	0.3469999	0.3469999	0.328	5060
1735338000	0.3483	0.0013001	0.37	0.3694	0.3694	0.3399	149139
1735252020	0.3469999	-0.0375	-9.75	0.3469999	0.3469999	0.3469999	700
1735078200	0.3845	0.01725	4.70	0.3845	0.3845	0.3845	5000
1734992400	0.36725	-0.02585	-6.58	0.3935	0.3935	0.36725	2500
1734733200	0.3931	0.0293	8.05	0.39965	0.39965	0.3824	3557
1734646800	0.3638	-0.0022	-0.60	0.36905	0.3805	0.36	42940
1734560940	0.366	0	0.00	0.366	0.366	0.366	0
1734474540	0.366	0	0.00	0.366	0.366	0.366	0
1734388140	0.366	-0.0355	-8.84	0.3978999	0.403	0.366	7328
1734128940	0.4015	-0.0063	-1.54	0.4015	0.4015	0.4015	6000
1734042480	0.4078	-0.0122	-2.90	0.4078	0.4078	0.4078	5000
1733955900	0.42	-0.001	-0.24	0.421	0.4215	0.415	2720
1733869200	0.421	0.0185	4.60	0.421	0.421	0.421	1060
1733782800	0.4025	0.01975	5.16	0.4025	0.4025	0.4025	579
1733523600	0.38275	0.0268	7.53	0.38275	0.38275	0.38275	1000
1733437500	0.35595	0.03795	11.93	0.3542	0.35595	0.3542	3500

Mirasol Resources (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관