Regenerative Medical Technology Group Inc (PK)【RMTG】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
Regenerative Medical Technology Group Inc (PK) (RMTG)
Regenerative Medical Technology Group Inc (PK) (RMTG) 과거

Regenerative Medical Technology Group Inc (PK) (RMTG)

0.0269

0.00

(0.00%)

마감 04 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00365	15.6989247312	0.02325	0.0269	0.02325	19848	0.0269	CS
4	-0.00685	-20.2962962963	0.03375	0.0369	0.0215	19813	0.02509231	CS
12	-0.0006	-2.18181818182	0.0275	0.047	0.021	27105	0.02900144	CS
26	-0.0021	-7.24137931034	0.029	0.059	0.021	31102	0.0314839	CS
52	-0.0021	-7.24137931034	0.029	0.059	0.021	31102	0.0314839	CS
156	-0.0021	-7.24137931034	0.029	0.059	0.021	31102	0.0314839	CS
260	-0.0021	-7.24137931034	0.029	0.059	0.021	31102	0.0314839	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738621680	0.0269	0	0.00	0.0269	0.0269	0.0269	0
1738362480	0.0269	0	0.00	0.0269	0.0269	0.0269	0
1738276080	0.0269	0	0.00	0.0269	0.0269	0.0269	0
1738189680	0.0269	0	0.00	0.0269	0.0269	0.0269	0
1738103280	0.0269	0	0.00	0.025675	0.0269	0.025675	30000
1738016820	0.0269	0.0049	22.27	0.02325	0.0269	0.02325	9696
1737757440	0.022	-0.0055	-20.00	0.022	0.022	0.0214999	97991
1737671220	0.0275	0.0025	10.00	0.0299	0.0299	0.025	44712
1737584640	0.025	-0.003	-10.71	0.025	0.025	0.025	1210
1737498480	0.028	0	0.00	0.028	0.028	0.028	0
1737152880	0.028	0	0.00	0.028	0.028	0.028	3333
1737066420	0.028	-0.0019	-6.35	0.028	0.028	0.028	10000
1736979720	0.0299	0.0014	4.91	0.028	0.0299	0.0272	8800
1736893200	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1736806800	0.0285	0.0005	1.79	0.0285	0.0285	0.0285	100
1736547720	0.028	-0.0089	-24.12	0.02775	0.0298	0.02775	11300
1736375340	0.0369	0.0159	75.71	0.03375	0.0369	0.03	800
1736288580	0.021	0	0.00	0.021	0.021	0.021	0
1736202180	0.021	0	0.00	0.021	0.021	0.021	0
1735942980	0.021	-0.0075	-26.32	0.024	0.0293	0.021	89418
1735856760	0.0285	0	0.00	0.0285	0.0285	0.0285	0
1735683960	0.0285	0.0015	5.56	0.027	0.0285	0.027	10225
1735597740	0.027	-0.00075	-2.70	0.027	0.027	0.027	442
1735338000	0.02775	0.00035	1.28	0.0285	0.0285	0.027	13668
1735252020	0.0274	-0.0026	-8.67	0.0285	0.0285	0.0274	40000
1735078200	0.03	-0.0075	-20.00	0.04	0.04	0.03	35228
1734992400	0.0375	-0.0025	-6.25	0.04	0.04	0.0375	37646
1734733200	0.04	0.013	48.15	0.025	0.04	0.025	79622
1734646800	0.027	-0.00899	-24.98	0.0315	0.0315	0.027	32164
1734560760	0.03599	0	0.00	0.03599	0.03599	0.03599	0
1734474360	0.03599	0.00599	19.97	0.03599	0.03599	0.03599	100
1734388080	0.03	0	0.00	0.03	0.03	0.03	0
1734128880	0.03	0	0.00	0.03	0.03	0.03	0
1734042480	0.03	0.0028	10.29	0.037	0.037	0.03	10755
1733955900	0.0272	-0.0196	-41.88	0.047	0.047	0.0272	10670
1733869200	0.0468	0.0052501	12.64	0.0468	0.0468	0.0468	10000
1733782800	0.0415499	-0.00545	-11.60	0.0415499	0.0415499	0.0415499	2500
1733523900	0.047	0	0.00	0.047	0.047	0.047	0
1733437500	0.047	0.012	34.29	0.025	0.047	0.025	2125
1733350980	0.035	0	0.00	0.035	0.035	0.035	0
1733264580	0.035	0	0.00	0.035	0.035	0.035	0
1733178180	0.035	0.006	20.69	0.029	0.035	0.029	11620
1732918200	0.029	-0.0094	-24.48	0.0252	0.029	0.022	56598
1732746540	0.0383999	0.0033999	9.71	0.0417999	0.0417999	0.035	45143
1732660140	0.035	0.0035	11.11	0.04145	0.0417999	0.035	19000
1732573500	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1732314300	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1732227900	0.0315	0.0048	17.98	0.0315	0.0315	0.0315	12329
1732141740	0.0267	-0.0048	-15.24	0.0267	0.0267	0.0267	420
1732054800	0.0315	0.00525	20.00	0.04	0.04	0.0275	57851
1731968640	0.02625	-0.00375	-12.50	0.0275	0.0275	0.025	195728
1731709200	0.03	0	0.00	0.03	0.03	0.03	0
1731622800	0.03	0.00126	4.38	0.03	0.03	0.03	6666
1731536760	0.02874	0.00124	4.51	0.02874	0.02874	0.02874	4429
1731450000	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1731363600	0.0275	-0.0018	-6.14	0.0275	0.0275	0.0275	600
1731104400	0.0293	-0.0077	-20.81	0.0301	0.0301	0.028625	138500
1731018540	0.037	-0.0043	-10.41	0.04	0.04	0.03075	280930
1730931600	0.0413	0.0044	11.92	0.0486	0.0486	0.0413	9200
1730842020	0.0369	0	0.00	0.0369	0.0369	0.0369	0
1730755620	0.0369	0	0.00	0.0369	0.0369	0.0369	0

Regenerative Medical Tec... (PK)

Regeneron Pharmaceuticals

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관