Mosman Oil And Gas Limited【MSMN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
영국
LSE
Mosman Oil And Gas Limited (MSMN)
Mosman Oil And Gas Limited (MSMN) 과거

Mosman Oil And Gas Limited (MSMN)

0.04

0.001

(2.56%)

마감 09 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.002	5.26315789474	0.038	0.0485	0.038	778017494	0.04145931	DE
4	0.0065	19.4029850746	0.0335	0.0485	0.0235	519430419	0.03495852	DE
12	-0.003	-6.97674418605	0.043	0.0485	0.0235	367236590	0.03580989	DE
26	-0.024	-37.5	0.064	0.069	0.0235	452578804	0.03992381	DE
52	0.0245	158.064516129	0.0155	0.08	0.013	484517270	0.0368165	DE
156	-0.045	-52.9411764706	0.085	0.1675	0.0105	250118203	0.03938397	DE
260	-0.19	-82.6086956522	0.23	0.26	0.0105	172146497	0.05431702	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738949400	0.04	0.001	2.56	0.039	0.041	0.0385	263666223
1738863000	0.039	-0.001	-2.50	0.04	0.04	0.038	214201595
1738776600	0.04	-0.0035	-8.05	0.0434999	0.0434999	0.039	338968355
1738690200	0.0434999	0.0009999	2.35	0.0425	0.044	0.039	605508642
1738603800	0.0425	0.0025	6.25	0.041	0.0485	0.041	1508702210
1738344600	0.04	0.003	8.11	0.038	0.0429999	0.038	1222706666
1738258200	0.037	0.012	48.00	0.025	0.0395	0.025	-1990826115
1738171800	0.025	-0.001	-3.85	0.026	0.0265	0.0245	401420639
1738085400	0.026	0	0.00	0.026	0.026	0.026	204939912
1737999000	0.026	0	0.00	0.026	0.0265	0.0254999	91753928
1737739800	0.026	0.0005001	1.96	0.0254999	0.0265	0.0254999	94212763
1737653400	0.0254999	-0.0015	-5.56	0.027	0.027	0.025	266845762
1737567000	0.027	-0.001	-3.57	0.026	0.027	0.0235	266529735
1737480600	0.028	0	0.00	0.028	0.028	0.0272	70011056
1737394200	0.028	0	0.00	0.028	0.028	0.027	57413722
1737135000	0.028	0.003	12.00	0.026	0.028	0.025	277019724
1737048600	0.025	-0.005	-16.67	0.03	0.03	0.0245	1130513292
1736962200	0.03	-0.0025	-7.69	0.0325	0.0325	0.0295	167777303
1736875800	0.0325	0.002	6.56	0.0305	0.0345	0.0285	570690647
1736789400	0.0305	-0.0025	-7.58	0.033	0.033	0.0305	149798246
1736530200	0.033	-0.001	-2.94	0.0335	0.034	0.029	445452992
1736443800	0.034	-0.0005	-1.45	0.0345	0.0345	0.0335	57120477
1736357400	0.0345	0	0.00	0.0345	0.0354999	0.034	120370127
1736271000	0.0345	-0.0005	-1.43	0.035	0.035	0.0345	113987985
1736184600	0.035	0.004	12.90	0.032	0.037	0.032	654479557
1735925400	0.031	0.001	3.33	0.03	0.031	0.0295	163043654
1735839000	0.03	0.002	7.14	0.028	0.0305	0.0275	54568290
1735666200	0.028	-0.001	-3.45	0.029	0.029	0.0275	77509354
1735579800	0.029	0.002	7.41	0.027	0.0295	0.027	171670486
1735320600	0.027	-0.001	-3.57	0.028	0.0288	0.026	185470951
1735061400	0.028	-0.002	-6.67	0.03	0.03	0.0254999	568680021
1734975000	0.03	0	0.00	0.03	0.03	0.0295	84675317
1734715800	0.03	-0.0015	-4.76	0.0315	0.0315	0.0295	93142189
1734629400	0.0315	0.001	3.28	0.0305	0.033	0.0305	169099064
1734543000	0.0305	-0.002	-6.15	0.0325	0.0325	0.0305	187898635
1734456600	0.0325	0.001	3.17	0.0315	0.0325	0.0315	105151835
1734370200	0.0315	-0.001	-3.08	0.033	0.033	0.0305	151424813
1734111000	0.0325	-0.001	-2.99	0.033	0.0345	0.0325	166430851
1734024600	0.0335	0.001	3.08	0.033	0.0335	0.0325	198866583
1733938200	0.0325	-0.003	-8.45	0.037	0.037	0.0325	373903974
1733851800	0.0354999	-0.0015	-4.05	0.037	0.037	0.0345	549695855
1733765400	0.037	-0.0005	-1.33	0.0375	0.0375	0.0365	206174069
1733506200	0.0375	0	0.00	0.0375	0.038	0.0365	274928740
1733419800	0.0375	-0.003	-7.41	0.0405	0.0405	0.0365	429036251
1733333400	0.0405	0	0.00	0.0405	0.042	0.0395	361155061
1733247000	0.0405	-0.001	-2.41	0.0415	0.0415	0.039	250937507
1733160600	0.0415	0.0015	3.75	0.0405	0.0415	0.039	369676754
1732901400	0.04	0.002	5.26	0.038	0.0415	0.0375	565461032
1732815000	0.038	0.001	2.70	0.037	0.0415	0.037	577079102
1732728600	0.037	-0.001	-2.63	0.038	0.038	0.0354999	589627906
1732642200	0.038	-0.0005	-1.30	0.0385	0.039	0.036	329426919
1732555800	0.0385	-0.001	-2.53	0.0395	0.0405	0.0385	297390766
1732296600	0.0395	-0.0015	-3.66	0.041	0.041	0.0385	314180482
1732210200	0.041	0.001	2.50	0.04	0.042	0.0395	287420484
1732123800	0.04	-0.001	-2.44	0.041	0.042	0.039	270924181
1732037400	0.041	-0.003	-6.82	0.044	0.044	0.0405	300706169
1731951000	0.044	0.0025	6.02	0.0425	0.045	0.0415	350120826
1731691800	0.0415	-0.0015	-3.49	0.0429999	0.046	0.0415	575497129
1731605400	0.0429999	0.0029999	7.50	0.039	0.0465	0.039	952327839
1731519000	0.04	0.002	5.26	0.037	0.042	0.037	406006968
1731432600	0.038	-0.001	-2.56	0.039	0.0395	0.0365	1089768620
1731346200	0.039	0	0.00	0.039	0.0405	0.0385	222479830
1731087000	0.039	0.0015	4.00	0.037	0.0395	0.0365	194347623

Mosman Oil And Gas

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관