Vita Mobile Systems Inc (PK)【VMSI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Vita Mobile Systems Inc (PK) (VMSI)
Vita Mobile Systems Inc (PK) (VMSI) 과거

Vita Mobile Systems Inc (PK) (VMSI)

0.0007

0.00001

(1.74%)

마감 15 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.0E-5	7.69230769231	0.00065	0.0007	0.00065	110000	0.000688	CS
4	0.0001	16.6666666667	0.0006	0.0007	0.0006	57158	0.00065486	CS
12	-0.0003	-30	0.001	0.0013	0.0006	631965	0.00070534	CS
26	-0.0002	-22.2222222222	0.0009	0.0013	0.0006	390050	0.00078899	CS
52	-0.0004	-36.3636363636	0.0011	0.0022	0.0006	631170	0.00135335	CS
156	-0.00164	-70.0854700855	0.00234	0.003	0.0003	804323	0.0013369	CS
260	-0.00796	-91.9168591224	0.00866	0.0253	0.0003	1403932	0.0054948	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741904400	0.000688	0	0.00	0.000688	0.000688	0.000688	0
1741818000	0.000688	0	0.00	0.000688	0.000688	0.000688	0
1741731600	0.000688	0	0.00	0.000688	0.000688	0.000688	0
1741645200	0.000688	0	0.00	0.000688	0.000688	0.000688	0
1741386000	0.000688	-1.2E-5	-1.71	0.00065	0.000688	0.00065	110000
1741300140	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1741213740	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1741127340	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1741040940	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1740781740	0.0007	0	0.00	0.0007	0.0007	0.0007	0
1740695340	0.0007	0.0001001	16.69	0.0007	0.0007	0.0007	10000
1740608940	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1740522540	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1740436140	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1740176940	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1740090540	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1740004140	0.0005999	0	0.00	0.0005999	0.0005999	0.0005999	0
1739917740	0.0005999	-0.0001	-14.29	0.0005999	0.0005999	0.0005999	90000
1739572020	0.0007	0.0001001	16.69	0.0005999	0.0007	0.0005999	18633
1739485320	0.0005999	-0.0001	-14.29	0.0005999	0.0005999	0.0005999	10000
1739398920	0.0007	0	0.00	0.0007	0.0007	0.0007	382187
1739312940	0.0007	-5.0E-5	-6.67	0.00075	0.00075	0.0007	112256
1739226000	0.00075	1.0E-5	1.35	0.0007	0.0008	0.0007	1555
1738967160	0.00074	-1.0E-5	-1.33	0.00075	0.00075	0.0007	81682
1738880400	0.00075	-5.0E-5	-6.25	0.0008	0.00099	0.00075	35365
1738794000	0.0008	0	0.00	0.0008	0.0008	0.0008	5555
1738708080	0.0008	0	0.00	0.0008	0.0008	0.0008	200
1738621200	0.0008	0	0.00	0.0008	0.0008	0.0008	0
1738362000	0.0008	5.0E-5	6.67	0.000825	0.000825	0.0008	20101
1738276080	0.00075	0	0.00	0.00075	0.00075	0.00075	20000
1738189740	0.00075	-7.5E-5	-9.09	0.00075	0.00075	0.00075	25000
1738103220	0.000825	0	0.00	0.000825	0.000825	0.000825	0
1738016820	0.000825	2.5E-5	3.13	0.000825	0.000825	0.000825	1000
1737757440	0.0008	-0.0004	-33.34	0.0011999	0.0011999	0.0008	1100
1737671220	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1737584820	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1737498420	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1737152820	0.0011999	0	0.00	0.0011999	0.0011999	0.0011999	0
1737066420	0.0011999	0.0003999	49.99	0.00085	0.0011999	0.00085	25158
1736979720	0.0008	5.0E-5	6.67	0.00075	0.0008	0.00065	71000
1736893380	0.00075	1.0E-5	1.35	0.0008	0.0008	0.00075	520000
1736806800	0.00074	-1.0E-5	-1.33	0.00075	0.00075	0.00074	40000
1736547720	0.00075	5.0E-5	7.14	0.0007	0.00075	0.00065	239582
1736375340	0.0007	-0.0003	-30.00	0.0007	0.0007	0.0007	22000
1736288760	0.001	0	0.00	0.001	0.001	0.001	0
1736202360	0.001	0	0.00	0.001	0.001	0.001	0
1735943160	0.001	0	0.00	0.001	0.001	0.001	0
1735856760	0.001	0	0.00	0.001	0.001	0.001	0
1735683960	0.001	0.0003	42.86	0.0007	0.001	0.0007	49800
1735597740	0.0007	0	0.00	0.0007	0.0007	0.0007	1785
1735338000	0.0007	0	0.00	0.0013	0.0013	0.0007	11000
1735252020	0.0007	0	0.00	0.0007	0.0007	0.0007	50001
1735078200	0.0007	-0.0003	-30.00	0.0008	0.0010399	0.0007	16289534
1734992400	0.001	0	0.00	0.001	0.0013	0.00085	82480
1734733200	0.001	0	0.00	0.001	0.001	0.001	0
1734646800	0.001	-0.0002	-16.67	0.0007	0.001	0.0007	200
1734560940	0.0011999	0.0004249	54.83	0.0011999	0.0011999	0.0011999	10000
1734474540	0.000775	0	0.00	0.000775	0.000775	0.000775	0
1734388140	0.000775	0	0.00	0.000775	0.000775	0.000775	0

Vita Mobile Systems (PK)

Societe Generale Effekten

Amundi S&P 500 VIX Futur...

Societe Generale Effekten

Baobab Resources

Quantum Assets Token

Ledyard Financial (QX)

Direxion Daily Energy Be...

WisdomTree Foreign Excha...

Class 1 Nickel & Technol...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관