Mission Valley Bancorp (QX) (MVLY)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.27 | -7.65060240964 | 16.6 | 16.6 | 15.33 | 7345 | 15.70946719 | CS |
4 | -1.67 | -9.82352941176 | 17 | 17.05 | 15.33 | 4237 | 16.02782779 | CS |
12 | 0.23 | 1.52317880795 | 15.1 | 17.05 | 14.92 | 3159 | 15.77652947 | CS |
26 | 1.38 | 9.89247311828 | 13.95 | 17.05 | 13.95 | 5030 | 15.12594684 | CS |
52 | 1.08 | 7.57894736842 | 14.25 | 17.05 | 12.85 | 3996 | 14.61862764 | CS |
156 | 0.73 | 5 | 14.6 | 17.05 | 12 | 3514 | 14.05618653 | CS |
260 | 0.9599 | 6.67984217229 | 14.3701 | 17.05 | 7.66 | 3374 | 13.36559904 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737152580 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
1737066180 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
1736979780 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
1736893380 | 15.33 | -0.77 | -4.78 | 16 | 16 | 15.33 | 12500 |
1736806800 | 16.1 | -0.5 | -3.01 | 16.6 | 16.6 | 16 | 7494 |
1736547720 | 16.6 | -0.2 | -1.19 | 16.6 | 16.6 | 16.6 | 2040 |
1736375340 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
1736288940 | 16.8 | -0.2 | -1.18 | 16.8 | 16.8 | 16.8 | 2000 |
1736202180 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1735942980 | 17 | 0 | 0.00 | 17 | 17 | 17 | 2187 |
1735856700 | 17 | 0 | 0.00 | 17.05 | 17.05 | 17 | 2825 |
1735684140 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1735597740 | 17 | 0 | 0.00 | 17 | 17 | 17 | 615 |
1735338540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1735252140 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1735079340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734992940 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734733740 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734647340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734560940 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734474540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734388140 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
1734128940 | 17 | 0.3 | 1.80 | 17 | 17 | 17 | 103 |
1734042180 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
1733955780 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
1733869380 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
1733782980 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
1733523780 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
1733437380 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
1733350980 | 16.7 | 0.54 | 3.37 | 17 | 17 | 16.7 | 5950 |
1733264700 | 16.155 | -0.85 | -4.97 | 16.149999 | 16.155 | 16.149999 | 2001 |
1733178180 | 17 | 0.25 | 1.49 | 17 | 17 | 17 | 200 |
1732918200 | 16.75 | 0.75 | 4.69 | 16.25 | 16.75 | 16.25 | 815 |
1732746540 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1732660140 | 16 | 0 | 0.00 | 16 | 16 | 15.9 | 6240 |
1732573560 | 16 | 0 | 0.00 | 16 | 16 | 16 | 500 |
1732314000 | 16 | 0.68 | 4.44 | 15.68 | 16 | 15.6044 | 972 |
1732227600 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
1732141200 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 0 |
1732054800 | 15.32 | 0 | 0.00 | 15.32 | 15.32 | 15.32 | 1500 |
1731968640 | 15.32 | -0.18 | -1.16 | 15.32 | 15.32 | 15.32 | 703 |
1731709200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
1731622800 | 15.5 | -0.18 | -1.15 | 15.5 | 15.5 | 15.5 | 1500 |
1731536400 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
1731450000 | 15.68 | 0 | 0.00 | 15.68 | 15.68 | 15.68 | 0 |
1731363600 | 15.68 | 0.43 | 2.82 | 15.65 | 15.68 | 15.65 | 1600 |
1731104940 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
1731018540 | 15.25 | 0 | 0.00 | 15.68 | 15.68 | 15.25 | 200 |
1730931600 | 15.25 | 0.15 | 0.99 | 15.1 | 15.25 | 15.1 | 7177 |
1730842020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1730755620 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1730496420 | 15.1 | 0.18 | 1.21 | 15.1 | 15.1 | 15.1 | 2560 |
1730409900 | 14.92 | 0 | 0.00 | 14.92 | 14.92 | 14.92 | 0 |
1730323500 | 14.92 | -0.28 | -1.84 | 15.1 | 15.1 | 14.92 | 10977 |
1730237160 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1730150760 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1729891560 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1729805160 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 260 |
1729718400 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1729632000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
1729545600 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관