Nostra Terra Oil And Gas Company Plc【NTOG】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
Nostra Terra Oil And Gas Company Plc (NTOG)
Nostra Terra Oil And Gas Company Plc (NTOG) 과거

Nostra Terra Oil And Gas Company Plc (NTOG)

0.034

-0.003

(-8.11%)

마감 05 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0005	-1.44927536232	0.0345	0.041	0.034	72809205	0.03695124	DE
4	0.0085	33.3333333333	0.0255	0.043	0.0245	120363011	0.03510773	DE
12	-0.0085	-20	0.0425	0.045	0.021	134685751	0.02833355	DE
26	0.005	17.2413793103	0.029	0.0665	0.021	88615215	0.03375646	DE
52	-0.0835	-71.0638297872	0.1175	0.155	0.021	49371415	0.03670347	DE
156	-0.346	-91.0526315789	0.38	0.825	0.021	19654170	0.09456621	DE
260	-0.766	-95.75	0.8	0.9125	0.021	13597781	0.1479952	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738690200	0.034	-0.003	-8.11	0.037	0.037	0.034	43779069
1738603800	0.037	-0.0005	-1.33	0.0375	0.0375	0.037	70302890
1738344600	0.0375	0	0.00	0.0375	0.0375	0.0375	8266765
1738258200	0.0375	0.0005	1.35	0.037	0.0375	0.037	22630541
1738171800	0.037	0.0025	7.25	0.0354999	0.041	0.0354999	249566243
1738085400	0.0345	-0.0015	-4.17	0.0345	0.0345	0.0345	13279586
1737999000	0.036	-0.0025	-6.49	0.0385	0.0385	0.0325	132664814
1737739800	0.0385	-0.002	-4.94	0.0405	0.0405	0.038	107366862
1737653400	0.0405	0.0025	6.58	0.039	0.0425	0.039	157669033
1737567000	0.038	-0.003	-7.32	0.0429999	0.0429999	0.0375	298768552
1737480600	0.041	0.0095	30.16	0.0335	0.0429999	0.0335	524198981
1737394200	0.0315	0.003	10.53	0.0285	0.034	0.0285	164210460
1737135000	0.0285	0.0025	9.62	0.0254999	0.029	0.0254999	312700721
1737048600	0.026	0.0005001	1.96	0.0254999	0.026	0.0254999	45095082
1736962200	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	10290249
1736875800	0.0254999	-0.001	-3.77	0.0265	0.0265	0.0254999	97801732
1736789400	0.0265	0	0.00	0.0265	0.0265	0.0265	27599289
1736530200	0.0265	0.0010001	3.92	0.0254999	0.0265	0.0254999	42994725
1736443800	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	17588287
1736357400	0.0254999	0.0009999	4.08	0.0245	0.0254999	0.0245	33806558
1736271000	0.0245	-0.001	-3.92	0.0254999	0.0254999	0.0245	70458843
1736184600	0.0254999	-0.0005	-1.92	0.026	0.026	0.0254999	23581077
1735925400	0.026	-0.0015	-5.45	0.0275	0.0275	0.0245	94656873
1735839000	0.0275	0.0005	1.85	0.027	0.0275	0.027	58685237
1735666200	0.027	0	0.00	0.027	0.027	0.0265	81482784
1735579800	0.027	0.001	3.85	0.026	0.0285	0.026	223273316
1735320600	0.026	0.005	23.81	0.021	0.026	0.021	201838514
1735061400	0.021	-0.001	-4.55	0.022	0.022	0.021	33753212
1734975000	0.022	0	0.00	0.022	0.022	0.022	26745381
1734715800	0.022	-0.001	-4.35	0.023	0.023	0.0214999	98874459
1734629400	0.023	0	0.00	0.023	0.023	0.023	19380517
1734543000	0.023	0.0005	2.22	0.0225	0.023	0.022	69916249
1734456600	0.0225	-0.0005	-2.17	0.023	0.023	0.0225	27557376
1734370200	0.023	0	0.00	0.023	0.023	0.0225	120917873
1734111000	0.023	-0.0005	-2.13	0.0235	0.0235	0.0214999	21507486
1734024600	0.0235	0.001	4.44	0.0225	0.0235	0.0225	26406157
1733938200	0.0225	0	0.00	0.0225	0.0225	0.0225	5293762
1733851800	0.0225	-0.001	-4.26	0.0235	0.0235	0.0225	71565581
1733765400	0.0235	0	0.00	0.0235	0.024	0.0225	45058884
1733506200	0.0235	0.0005	2.17	0.023	0.0235	0.0225	128228073
1733419800	0.023	-0.0005	-2.13	0.0235	0.0245	0.023	109630426
1733333400	0.0235	-0.0015	-6.00	0.0254999	0.0254999	0.0235	158213505
1733247000	0.025	0.0005	2.04	0.0254999	0.0254999	0.0235	111243817
1733160600	0.0245	-0.001	-3.92	0.0254999	0.0254999	0.024	305332953
1732901400	0.0254999	0.0009999	4.08	0.0245	0.026	0.0245	98102402
1732815000	0.0245	-0.00075	-2.97	0.0254999	0.0254999	0.0245	115740022
1732728600	0.02525	0.00125	5.21	0.024	0.0275	0.024	514074137
1732642200	0.024	0.00025	1.05	0.02375	0.025	0.0235	202859134
1732555800	0.02375	0.001	4.40	0.02325	0.02375	0.02275	119142158
1732296600	0.02275	-0.001	-4.21	0.024	0.024	0.0225	394306781
1732210200	0.02375	-0.01375	-36.67	0.0254999	0.0254999	0.0225	1099225961
1732123800	0.0375	0.005	15.38	0.0325	0.04	0.0325	115898989
1732037400	0.0325	-0.001	-2.99	0.0335	0.0335	0.0325	19913438
1731951000	0.0335	-0.0025	-6.94	0.036	0.036	0.0335	21517543
1731691800	0.036	-0.0015	-4.00	0.0375	0.0375	0.035	23892670
1731605400	0.0375	-0.0015	-3.85	0.0375	0.0375	0.0375	10711453
1731519000	0.039	-0.006	-13.33	0.044	0.044	0.039	40185724
1731432600	0.045	0.0025	5.88	0.0425	0.045	0.0375	171492611
1731346200	0.0425	0.005	13.33	0.0425	0.06	0.04	392935663
1731087000	0.0375	-0.0015	-3.85	0.039	0.039	0.0375	127717
1731000600	0.039	-0.0035	-8.24	0.04	0.0425	0.039	21000692
1730914200	0.0425	0	0.00	0.04	0.0425	0.04	1951195
1730827800	0.0425	0	0.00	0.04	0.0425	0.04	1047729

Nostra Terra Oil And Gas

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관