NRP Stone Inc (PK)【NRPI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
NRP Stone Inc (PK) (NRPI)
NRP Stone Inc (PK) (NRPI) 과거

NRP Stone Inc (PK) (NRPI)

0.06

0.00

(0.00%)

마감 28 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.018	42.8571428571	0.042	0.06	0.0386	239006	0.05303972	CS
4	0.0255	73.9130434783	0.0345	0.06	0.03	125848	0.04759975	CS
12	0.015	33.3333333333	0.045	0.06	0.0251	76325	0.04161436	CS
26	0.0349	139.043824701	0.0251	0.06	0.0251	63041	0.04161758	CS
52	0.0324	117.391304348	0.0276	0.068	0.0192	67575	0.04244445	CS
156	-0.105	-63.6363636364	0.165	0.2	0.00555	63225	0.04776282	CS
260	0.0475	380	0.0125	0.58	0.0027	197594	0.17153484	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740695340	0.06	0.006	11.11	0.04645	0.06	0.041	276725
1740608400	0.054	0.004	8.00	0.0497999	0.054	0.0386	184700
1740522000	0.05	0	0.00	0.05	0.05	0.05	0
1740435600	0.05	0.008	19.05	0.048	0.05	0.0469899	419600
1740176400	0.042	0.0087	26.13	0.042	0.042	0.042	75000
1740090360	0.0333	0	0.00	0.0333	0.0333	0.0333	0
1740003960	0.0333	-0.0067	-16.75	0.0406	0.0406	0.0333	4690
1739917740	0.04	0.008	25.00	0.038	0.04	0.038	205162
1739571960	0.032	0	0.00	0.032	0.032	0.032	0
1739485560	0.032	0	0.00	0.032	0.032	0.032	0
1739399160	0.032	0	0.00	0.032	0.032	0.032	0
1739312760	0.032	0	0.00	0.032	0.032	0.032	0
1739226360	0.032	0	0.00	0.032	0.032	0.032	0
1738967160	0.032	-0.0025	-7.25	0.0345	0.039	0.032	60000
1738880400	0.0345	0	0.00	0.0345	0.0345	0.0301	8300
1738794000	0.0345	0.0045	15.00	0.0345	0.0345	0.0345	18000
1738708140	0.03	0	0.00	0.03	0.03	0.03	0
1738621740	0.03	-0.001	-3.23	0.031	0.0345	0.03	100340
1738362000	0.031	-0.0035	-10.14	0.0345	0.0345	0.031	31810
1738276080	0.0345	0	0.00	0.0345	0.0345	0.0345	0
1738189680	0.0345	0	0.00	0.0345	0.0345	0.0345	0
1738103280	0.0345	-0.00325	-8.61	0.0345	0.0345	0.0345	100
1738016820	0.03775	0.00475	14.39	0.033	0.03775	0.033	40140
1737757440	0.033	-0.007	-17.50	0.03975	0.04	0.033	30461
1737671220	0.04	0	0.00	0.04	0.04	0.04	2500
1737584640	0.04	0	0.00	0.039025	0.04	0.039025	46350
1737498540	0.04	-0.0024	-5.66	0.04	0.04	0.04	11500
1737152820	0.0424	0	0.00	0.0424	0.0424	0.0424	0
1737066420	0.0424	0.0024	6.00	0.04	0.0424	0.04	106771
1736979720	0.04	0.00455	12.83	0.03365	0.04	0.03365	143450
1736893380	0.03545	0.00255	7.75	0.0323	0.03545	0.0323	50100
1736806800	0.0329	0.0029	9.67	0.0329	0.0329	0.0329	6585
1736547720	0.03	0.002	7.14	0.03	0.03	0.03	6200
1736375340	0.028	-0.008	-22.22	0.031	0.031	0.028	124071
1736288940	0.036	0.0099	37.93	0.03315	0.0383999	0.03315	144100
1736202360	0.0261	0	0.00	0.0261	0.0261	0.0261	0
1735943160	0.0261	0	0.00	0.0261	0.0261	0.0261	0
1735856760	0.0261	0	0.00	0.0261	0.0261	0.0261	0
1735683960	0.0261	-0.0049	-15.81	0.031	0.0381	0.0251	176139
1735597200	0.031	0	0.00	0.031	0.031	0.031	0
1735338000	0.031	-0.004	-11.43	0.03499	0.03499	0.031	30000
1735252020	0.035	0	0.00	0.035	0.035	0.035	90000
1735078200	0.035	0.0039	12.54	0.035	0.035	0.035	10000
1734992400	0.0311	-0.00615	-16.51	0.03724	0.03724	0.0311	90000
1734733200	0.03725	0.000775	2.12	0.03725	0.03725	0.03725	1000
1734647340	0.036475	0	0.00	0.036475	0.036475	0.036475	0
1734560940	0.036475	-0.005925	-13.97	0.036475	0.036475	0.036475	439
1734474360	0.0424	0.0024	6.00	0.036	0.0424	0.034	79300
1734388140	0.04	0.008	25.00	0.0375	0.04	0.0375	52100
1734128940	0.032	-0.003	-8.57	0.0375	0.04	0.032	64745
1734042480	0.035	-0.0074	-17.45	0.0375	0.04	0.035	4954
1733955600	0.0424	0	0.00	0.0424	0.0424	0.0424	0
1733869200	0.0424	0	0.00	0.0424	0.0424	0.0424	0
1733782800	0.0424	-0.0071	-14.34	0.04	0.0424	0.035	50458
1733523600	0.0495	0.0095	23.75	0.045	0.05	0.04175	78229
1733437500	0.04	0.003	8.11	0.04	0.04	0.04	175000
1733351100	0.037	0	0.00	0.037	0.037	0.037	0
1733264700	0.037	-0.008	-17.78	0.0415	0.0415	0.037	2000
1733178180	0.045	0.005	12.50	0.0449	0.045	0.042	30000
1732918200	0.04	0	0.00	0.04	0.04	0.04	33000

Taylor Maritime Investme... (CE)

Regional Health Properties

Etablissements Maurel Et...

Commonwealth Bank of Aus...

International Equities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관