Mountain Valley MD Inc (QB)【MVMDF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Mountain Valley MD Inc (QB) (MVMDF)
Mountain Valley MD Inc (QB) (MVMDF) 과거

Mountain Valley MD Inc (QB) (MVMDF)

0.02029

0.00094

(4.86%)

마감 12 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00699	52.5563909774	0.0133	0.0228	0.0121	11348	0.01609668	CS
4	-0.00071	-3.38095238095	0.021	0.0237	0.0121	39726	0.01948123	CS
12	0.00229	12.7222222222	0.018	0.026	0.0121	46807	0.01943593	CS
26	-0.00193	-8.68586858686	0.02222	0.035	0.0121	70691	0.02397257	CS
52	-0.00961	-32.1404682274	0.0299	0.06	0.0121	53712	0.02824464	CS
156	-0.11891	-85.4238505747	0.1392	0.17	0.0121	40164	0.04123856	CS
260	-0.02881	-58.6761710794	0.0491	2	0.0121	83074	0.40875041	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739312940	0.02029	0.00094	4.86	0.02029	0.02029	0.02029	100
1739226000	0.01935	0.002462	14.58	0.015	0.021	0.015	4400
1738967160	0.016888	-0.003362	-16.60	0.01655	0.0228	0.0146	21200
1738880400	0.02025	-0.00075	-3.57	0.02025	0.02025	0.02025	1040
1738794000	0.021	0.0061	40.94	0.021	0.021	0.021	100
1738708080	0.0149	-0.0001	-0.67	0.0133	0.0196	0.0121	30000
1738621740	0.015	-0.00447	-22.96	0.0155	0.0155	0.015	11394
1738362000	0.01947	-0.00013	-0.66	0.0208	0.0213	0.0189	200720
1738276140	0.0196	0	0.00	0.0196	0.0196	0.0196	0
1738189740	0.0196	-0.00275	-12.30	0.01908	0.0196	0.01908	31000
1738103280	0.0223499	0.00145	6.94	0.0185999	0.0223499	0.017	1470
1738016820	0.0208999	0.0018299	9.60	0.0189	0.0223499	0.0168999	39045
1737757440	0.01907	-0.00258	-11.92	0.0185	0.01907	0.0185	5155
1737671040	0.02165	0	0.00	0.02165	0.02165	0.02165	0
1737584640	0.02165	0.00035	1.64	0.0191999	0.0236	0.0185	131073
1737498540	0.0213	0.0038	21.71	0.0171	0.0213	0.0171	15145
1737152880	0.0175	-0.0033	-15.87	0.021	0.0237	0.0173	64422
1737066000	0.0208	0	0.00	0.0208	0.0208	0.0208	0
1736979600	0.0208	0	0.00	0.0208	0.0208	0.0208	0
1736893200	0.0208	0	0.00	0.0208	0.0208	0.0208	0
1736806800	0.0208	0.0001	0.48	0.018248	0.0208	0.018248	751
1736547720	0.0207	0.00015	0.73	0.0207	0.0207	0.01915	73095
1736375340	0.02055	0	0.00	0.02055	0.02055	0.02055	0
1736288940	0.02055	-0.0005	-2.38	0.02055	0.02055	0.02055	5000
1736202360	0.02105	0.00103	5.14	0.02075	0.02105	0.02075	3755
1735942980	0.02002	-0.00598	-23.00	0.019645	0.02002	0.01882	56960
1735856700	0.026	0.0051001	24.40	0.02	0.026	0.0191999	55000
1735683960	0.0208999	0	0.00	0.0208999	0.0208999	0.018248	14720
1735597740	0.0208999	0.0010799	5.45	0.018248	0.0208999	0.018248	1870
1735338000	0.01982	0.00042	2.16	0.019	0.01982	0.019	4931
1735252020	0.0194	5.0E-5	0.26	0.0174	0.0194	0.0174	1600
1735078200	0.01935	0.001472	8.23	0.019	0.01935	0.01766	3300
1734992400	0.017878	-0.001852	-9.39	0.0172	0.0179	0.01705	47523
1734733200	0.01973	0.00043	2.23	0.01699	0.01973	0.01699	93259
1734646800	0.0193	0.0018	10.29	0.0193	0.0193	0.0193	458
1734560940	0.0175	2.4E-5	0.14	0.0153	0.0175	0.0153	27203
1734474360	0.0174759	-0.001274	-6.79	0.016	0.01969	0.016	54751
1734388140	0.01875	-0.001078	-5.44	0.0183	0.019	0.0164	105154
1734128940	0.0198279	-0.001872	-8.63	0.0191999	0.0211	0.0191999	149158
1734042480	0.0217	0.0017	8.50	0.0207	0.0217	0.02	133383
1733955900	0.02	-0.0007	-3.38	0.01895	0.0207	0.01895	58100
1733869200	0.0207	0.0015001	7.81	0.0207	0.0207	0.0207	8147
1733782800	0.0191999	0.0023999	14.29	0.0207	0.0207	0.0191999	2200
1733523900	0.0168	0	0.00	0.0168	0.0168	0.0168	0
1733437500	0.0168	-0.0026	-13.40	0.0188	0.0188	0.0168	5100
1733350980	0.0194	0.00345	21.63	0.0178	0.0194	0.01755	33250
1733264700	0.01595	-0.00185	-10.39	0.0177	0.0177	0.0131	17200
1733178180	0.0178	0.0017501	10.90	0.01712	0.0178	0.015475	2375
1732918200	0.0160499	-0.00285	-15.08	0.01796	0.01796	0.0160499	66279
1732746540	0.0189	0.0009	5.00	0.0181	0.0189	0.0181	1100
1732660140	0.018	0.0006	3.45	0.0179	0.02	0.0153	55858
1732573560	0.0174	0.00065	3.88	0.01958	0.0214999	0.0167	67210
1732314000	0.01675	-0.00715	-29.92	0.019737	0.0214999	0.01675	6800
1732227900	0.0239	0.0039	19.50	0.02	0.0239	0.0164	59910
1732141740	0.02	0.0017	9.29	0.017975	0.02	0.017975	80300
1732054800	0.0183	-0.0007	-3.68	0.018	0.019	0.0174	394888
1731968640	0.019	0	0.00	0.019	0.019	0.019	10000
1731709260	0.019	-0.00025	-1.30	0.019	0.019	0.019	11888
1731622800	0.01925	-0.00075	-3.75	0.01925	0.01925	0.01925	5500
1731536760	0.02	0	0.00	0.02	0.02	0.019	50500
1731450480	0.02	-0.004	-16.67	0.0185	0.02	0.0185	500

Mountain Valley MD (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관