Movement Industries Corporation (PK)【MVNT】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Movement Industries Corporation (PK) (MVNT)
Movement Industries Corporation (PK) (MVNT) 과거

Movement Industries Corporation (PK) (MVNT)

0.00902

-0.00098

(-9.80%)

마감 12 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00252	38.7692307692	0.0065	0.01	0.0065	34163	0.00666648	CS
4	0.001895	26.5964912281	0.007125	0.015	0.0038	57058	0.00732309	CS
12	-0.00546	-37.7071823204	0.01448	0.015	0.0038	148750	0.00751739	CS
26	-0.00398	-30.6153846154	0.013	0.025	0.0038	188154	0.01132092	CS
52	-0.01548	-63.1836734694	0.0245	0.029	0.0038	166200	0.01404801	CS
156	-0.01888	-67.6702508961	0.0279	0.0568	0.003	283760	0.01961311	CS
260	-0.00188	-17.247706422	0.0109	0.1199	0.003	551567	0.03665497	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739312940	0.00902	-0.00098	-9.80	0.00858	0.0097	0.00858	422587
1739226000	0.01	0.0035	53.85	0.01	0.01	0.01	3200
1738967160	0.0065	-0.0033	-33.67	0.0095	0.00995	0.0065	128665
1738880400	0.0098	0.0033	50.77	0.0098	0.0098	0.0098	3500
1738794000	0.0065	-0.0034	-34.34	0.0065	0.0065	0.0065	1285
1738708140	0.0099	0	0.00	0.0099	0.0099	0.0099	0
1738621740	0.0099	0.0001	1.02	0.0081	0.00995	0.0081	31100
1738362480	0.0098	0	0.00	0.0098	0.0098	0.0098	0
1738276080	0.0098	-0.0052	-34.67	0.009875	0.009875	0.0098	11700
1738189740	0.015	0.0076	102.70	0.015	0.015	0.015	2500
1738103280	0.0074	0.0007	10.45	0.008	0.0099	0.0038	276620
1738016820	0.0067	-0.00065	-8.84	0.0147	0.0147	0.005	28815
1737757440	0.00735	0.00045	6.52	0.00575	0.00735	0.00575	4000
1737671340	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1737584940	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1737498540	0.0069	-0.0005	-6.76	0.0075	0.0075	0.006385	51756
1737152820	0.0074	0	0.00	0.0074	0.0074	0.0074	0
1737066420	0.0074	0.00108	17.09	0.005475	0.0074	0.0038	203650
1736979720	0.00632	-0.00078	-10.99	0.006125	0.00632	0.006125	31000
1736893380	0.0071	0.0008	12.70	0.007125	0.007125	0.0071	21016
1736806800	0.0063	-0.001	-13.70	0.00577	0.0063	0.00577	80100
1736547720	0.0073	0.00045	6.57	0.0073	0.0073	0.0073	11232
1736375340	0.00685	0.00059	9.42	0.0068	0.007025	0.0042	386273
1736288940	0.00626	-0.00054	-7.94	0.0068	0.0068	0.005	11000
1736202360	0.0068	0.00065	10.57	0.0068	0.0068	0.0068	30000
1735943100	0.00615	0	0.00	0.00615	0.00615	0.00615	0
1735856700	0.00615	0.00115	23.00	0.0055	0.00615	0.0055	5000
1735684140	0.005	0	0.00	0.005	0.005	0.005	0
1735597740	0.005	-0.00095	-15.97	0.0055	0.0059	0.005	92500
1735338000	0.00595	-0.00115	-16.20	0.007	0.007	0.00495	1106099
1735251000	0.0071	0	0.00	0.0071	0.0071	0.0071	0
1735078200	0.0071	0.0011	18.33	0.0086	0.0086	0.0071	3500
1734992400	0.006	-0.0034	-36.17	0.006	0.006	0.006	90200
1734733560	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1734647160	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1734560760	0.0094	0	0.00	0.0094	0.0094	0.0094	0
1734474360	0.0094	-5.0E-5	-0.53	0.0094	0.0094	0.0065	167954
1734388140	0.00945	-1.5E-5	-0.16	0.00945	0.00945	0.00945	10000
1734128940	0.009465	2.5E-5	0.26	0.0095	0.0095	0.0094	90300
1734042480	0.00944	-6.0E-5	-0.63	0.0057	0.00944	0.0057	41000
1733955900	0.0095	-0.0001	-1.04	0.0088	0.00955	0.0088	21175
1733869200	0.0095999	0.0020999	28.00	0.0055	0.0095999	0.0055	82350
1733782800	0.0075	0.0014	22.95	0.00705	0.0095	0.0055	368906
1733523600	0.0061	-0.0029	-32.22	0.00764	0.00764	0.0061	140000
1733437500	0.009	-0.0007	-7.22	0.009	0.009	0.009	10000
1733350980	0.0097	0	0.00	0.0061	0.0097	0.0061	55000
1733264700	0.0097	0.0018	22.78	0.00645	0.0099	0.00555	895430
1733178180	0.0079	-0.0001	-1.25	0.0066	0.0079	0.0066	391000
1732918200	0.008	-0.0019	-19.19	0.00755	0.01	0.00665	122611
1732746540	0.0099	-0.0001	-1.00	0.00995	0.00995	0.0099	12700
1732660140	0.01	0	0.00	0.0078	0.01	0.0078	466537
1732573560	0.01	0.0045	81.82	0.01	0.01	0.01	20000
1732314000	0.0055	-0.00898	-62.02	0.0081	0.0081	0.0045	736325
1732227600	0.01448	0	0.00	0.01448	0.01448	0.01448	0
1732141200	0.01448	0	0.00	0.01448	0.01448	0.01448	0
1732054800	0.01448	0.00458	46.26	0.01448	0.01448	0.01448	1500
1731968640	0.0099	0.0014	16.47	0.018	0.018	0.0061	290000
1731709260	0.0085	0.0025	41.67	0.01	0.01	0.006325	733944
1731622800	0.006	-0.0002	-3.23	0.0071	0.00755	0.0045	2106003
1731536760	0.0062	-0.003	-32.61	0.0081499	0.0095999	0.0062	312221
1731450480	0.0092	-0.0003	-3.16	0.0092999	0.0092999	0.0059	516690

Movement Industries (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관