Mawson Resources Ltd (PK)【MWSNF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Mawson Resources Ltd (PK) (MWSNF)
Mawson Resources Ltd (PK) (MWSNF) 과거

Mawson Resources Ltd (PK) (MWSNF)

0.715

0.0496

(7.45%)

마감 28 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.015	2.14285714286	0.7	0.755	0.6525	55723	0.69840514	CS
4	-0.09645	-11.8861297677	0.81145	0.8359	0.64	64670	0.73160433	CS
12	0.0475	7.11610486891	0.6675	0.8555	0.582	136283	0.73963261	CS
26	0.1358	23.4461325967	0.5792	0.8555	0.38415	135916	0.66694271	CS
52	0.45867	178.937307377	0.25633	0.8555	0.189	94729	0.59772338	CS
156	0.5864	455.98755832	0.1286	0.8555	0.0723	72351	0.34784326	CS
260	0.583	441.666666667	0.132	0.8555	0.0723	64260	0.31727572	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732746540	0.715	0.0496	7.45	0.702	0.715	0.6961	29190
1732660140	0.6654	-0.0524	-7.30	0.6913	0.6913	0.6612	70997
1732573560	0.7178	-0.02715	-3.64	0.745	0.755	0.7030999	90769
1732314000	0.74495	0.0273	3.80	0.7401	0.7455	0.71	39613
1732227900	0.71765	0.04615	6.87	0.6805	0.7328	0.6805	17706
1732141740	0.6715	-0.0195	-2.82	0.7	0.7	0.6525	59532
1732054800	0.6909999	0.0018999	0.28	0.68864	0.71	0.68	18405
1731968640	0.6891	0.0191	2.85	0.6909999	0.6909999	0.67	170857
1731709260	0.67	0.02	3.08	0.6579	0.6905	0.6579	41900
1731622800	0.65	-0.029	-4.27	0.652	0.6751	0.64	20953
1731536760	0.679	-0.031	-4.37	0.687	0.69486	0.67	17137
1731450480	0.71	-0.025	-3.40	0.7294	0.7294	0.6935	39730
1731363600	0.735	-0.035	-4.55	0.7348	0.8	0.7	76925
1731104400	0.77	-0.00754	-0.97	0.78	0.78	0.73922	111201
1731018540	0.77754	0.05814	8.08	0.752	0.8186	0.73695	211073
1730931600	0.7194	-0.0101	-1.38	0.7315	0.7315	0.7194	5084
1730845680	0.7295	0.0145	2.03	0.752	0.752	0.7048	42242
1730759160	0.715	-0.055	-7.14	0.8359	0.8359	0.714	102136
1730496420	0.77	-0.03175	-3.96	0.751	0.7943	0.751	3474
1730409780	0.80175	-0.00045	-0.06	0.77	0.8203	0.77	112756
1730323500	0.8022	-0.0078	-0.96	0.81145	0.83	0.8022	40905
1730237280	0.81	0.01	1.25	0.8227	0.84	0.80685	419597
1730150880	0.8	0.0184	2.35	0.775	0.8114	0.775	31175
1729891500	0.7816	-0.0081	-1.03	0.8497	0.8497	0.7756	86020
1729805160	0.7897	-0.0053	-0.67	0.78641	0.7897	0.756535	10743
1729718940	0.795	-0.005	-0.63	0.795	0.795	0.795	49271
1729632300	0.8	-0.0074	-0.92	0.80005	0.81	0.7975	17899
1729545600	0.8074	0.0176001	2.23	0.7831	0.8132	0.77	20374
1729286400	0.7897999	-0.0102	-1.28	0.8	0.8	0.7897999	11406
1729200000	0.8	-0.025	-3.03	0.8149999	0.8278	0.7876	84153
1729113960	0.825	0.01045	1.28	0.81015	0.8259	0.79983	327481
1729027680	0.81455	-0.00545	-0.66	0.85	0.85	0.80989	260396
1728941220	0.8199999	0	0.00	0.8199999	0.8555	0.8199999	109589
1728681900	0.8199999	0.0392499	5.03	0.7654	0.8199999	0.7654	63800
1728595560	0.78075	0.00865	1.12	0.7678	0.78075	0.7665	20700
1728508800	0.7721	0.0081	1.06	0.7801	0.785479	0.7596	38267
1728422580	0.764	0.0138	1.84	0.764	0.764	0.764	2899
1728336000	0.7502	-0.0262	-3.37	0.8199999	0.8199999	0.7501	270234
1728077220	0.7764	0.0264	3.52	0.765	0.80593	0.74	175098
1727990760	0.75	0.0031	0.42	0.8199999	0.8199999	0.72	329064
1727904000	0.7469	-0.0451	-5.69	0.792	0.8189999	0.7469	46175
1727818140	0.792	-0.0183	-2.26	0.8199999	0.8199999	0.7444499	271900
1727731380	0.8103	0.0587	7.81	0.8418	0.8418	0.74555	72086
1727472000	0.7516	0.0016	0.21	0.725	0.7516	0.7247	159086
1727386200	0.75	0.05	7.14	0.7389	0.756	0.6982	1257030
1727299200	0.7	-0.0067	-0.95	0.67	0.71	0.67	22800
1727212800	0.7067	0.0203	2.96	0.7	0.7067	0.6802	401370
1727126940	0.6864	-0.0175	-2.49	0.72	0.72	0.68	130730
1726867200	0.7039	0.0131	1.90	0.69535	0.7118	0.68124	546835
1726781220	0.6908	0.0238	3.57	0.6595	0.6949	0.658	479884
1726694460	0.667	0.085	14.60	0.600007	0.68	0.6	376592
1726608240	0.582	-0.0171	-2.85	0.5865	0.5935	0.582	13822
1726521720	0.5991	-0.0093	-1.53	0.6082	0.647	0.584	22000
1726262940	0.6084	-0.0151	-2.42	0.6142	0.6232	0.5901	29850
1726176540	0.6235	0.0141	2.31	0.609	0.651617	0.598	13663
1726090140	0.6094	-0.0074	-1.20	0.605	0.6094	0.59	4616
1726003500	0.6168	-0.0005	-0.08	0.62	0.6613369	0.6068	4780
1725917160	0.6173	-0.0227	-3.55	0.6969999	0.6969999	0.6173	18849
1725658020	0.64	-0.04	-5.88	0.67025	0.6815	0.6319	10749
1725571440	0.68	0.0014	0.21	0.6788999	0.6916	0.6687999	650176
1725485040	0.6786	0.0075	1.12	0.6675	0.6895	0.639	22407
1725398880	0.6711	-0.0153	-2.23	0.68	0.68	0.6153	38557
1725053340	0.6864	-0.0236	-3.32	0.7	0.7023	0.68	24958
1724966400	0.71	0.075	11.81	0.6579	0.728	0.6579	781023
1724880360	0.635	-0.01	-1.55	0.6349	0.6496	0.625	285615

Mawson Resources (PK)

SportsQuest (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관