GoldMining Inc【GLDG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

GoldMining Inc (GLDG)

0.813

0.035

(4.50%)

마감 13 4월 5:00AM

0.8196

0.0066

(0.81%)

시간외 거래: 7:20AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0196	2.45	0.8	0.8196	0.71	910807	0.75237207	CS
4	-0.0504	-5.79310344828	0.87	0.917	0.71	611440	0.81492475	CS
12	0.0396	5.07692307692	0.78	0.917	0.71	489986	0.81332808	CS
26	-0.1254	-13.2698412698	0.945	1	0.71	560443	0.85681526	CS
52	-0.0604	-6.86363636364	0.88	1.06	0.71	541560	0.89049115	CS
156	-0.8804	-51.7882352941	1.7	1.8	0.71	620250	1.01641686	CS
260	-2.1304	-72.2169491525	2.95	3.25	0.71	603143	1.23555585	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744410600	0.8129999	0.0349999	4.50	0.79	0.825	0.789	582869
1744324200	0.778	0.0261	3.47	0.75	0.7892	0.75	637323
1744237800	0.7519	0.0321	4.46	0.72	0.7559	0.7121	1053724
1744151400	0.7198	-0.0324	-4.31	0.77	0.7701	0.7121	1006952
1744065000	0.7522	-0.0146	-1.90	0.7562	0.76	0.71	672336
1743805800	0.7668	-0.0417	-5.16	0.8	0.8085	0.7344	1183701
1743719400	0.8085	-0.0112	-1.37	0.8008999	0.8199999	0.8	405327
1743633000	0.8197	-0.0062	-0.75	0.826	0.8300999	0.8053	424702
1743546600	0.8259	-0.0241	-2.84	0.8374	0.84	0.8161	277186
1743460200	0.85	0.0297	3.62	0.8212	0.85	0.8171	662432
1743201000	0.8203	-0.0158	-1.89	0.836	0.849899	0.8101	366898
1743114600	0.8361	0.0163	1.99	0.8169999	0.8448	0.8158	289862
1743028200	0.8198	-0.0077	-0.93	0.8300999	0.8379	0.8111	349343
1742941800	0.8275	0.0075001	0.91	0.8169999	0.8429	0.81	380515
1742855400	0.8199999	-0.0197	-2.35	0.85	0.85	0.8199999	430494
1742596200	0.8397	-0.0078	-0.92	0.86	0.86	0.8312	431438
1742509800	0.8475	-0.0225	-2.59	0.87	0.8794	0.8422	315630
1742423400	0.87	-0.03	-3.33	0.9	0.9	0.866	642884
1742337000	0.9	0.0201	2.28	0.8983	0.917	0.8821	1180236
1742250600	0.8799	0.017	1.97	0.8638	0.8799	0.86	751688
1741991400	0.8629	0.0029	0.34	0.87	0.89	0.86	766130
1741905000	0.86	0.0410001	5.01	0.8218	0.86	0.813301	958280
1741818600	0.8189999	-0.0026	-0.32	0.825	0.828	0.8101	366097
1741732200	0.8216	0.0044	0.54	0.8342	0.8363	0.8141	575686
1741645800	0.8172	-0.0063	-0.77	0.84	0.84	0.8112	1240174
1741390200	0.8235	-0.00144	-0.17	0.812	0.83	0.8113	319615
1741303800	0.82494	0.0119401	1.47	0.8137	0.84	0.8129999	449893
1741217400	0.8129999	-0.002	-0.25	0.81	0.8167	0.8042	310704
1741131000	0.8149999	-0.005	-0.61	0.8199999	0.8199999	0.79	316313
1741044600	0.8199999	0.0199999	2.50	0.8008999	0.8249	0.8008999	927031
1740785400	0.8	0.0209	2.68	0.7897	0.8	0.7728	308530
1740699000	0.7791	-0.0089	-1.13	0.78	0.8	0.7705999	488845
1740612600	0.788	0.0024	0.31	0.76	0.79	0.76	378815
1740526200	0.7856	-0.001	-0.13	0.7892	0.79	0.7699	348146
1740439800	0.7866	-0.011	-1.38	0.8	0.81	0.78	370233
1740180600	0.7976	-0.0313	-3.78	0.8287	0.8299	0.7956	290951
1740094200	0.8289	0.0119001	1.46	0.81	0.8289	0.8091	354873
1740007800	0.8169999	-0.009	-1.09	0.83	0.8305	0.8074	270926
1739921400	0.826	0.0202	2.51	0.81	0.84	0.81	428196
1739575800	0.8058	-0.0412	-4.86	0.845	0.8498	0.8058	400730
1739489400	0.847	0.017	2.05	0.8361	0.85	0.83	276957
1739403000	0.83	-0.0079	-0.94	0.8199999	0.84	0.8149999	325459
1739316600	0.8379	0.0074	0.89	0.8385	0.8389	0.8231	334042
1739230200	0.8305	0.0206001	2.54	0.8199999	0.839	0.8152	551912
1738971000	0.8098999	-0.0128	-1.56	0.8199999	0.8349	0.8071	384542
1738884600	0.8227	0.0037001	0.45	0.8168	0.8329	0.802701	292309
1738798200	0.8189999	0.0159999	1.99	0.81	0.8279	0.81	400611
1738711800	0.803	0.0285	3.68	0.7981	0.829	0.78	439471
1738625400	0.7745	-0.0225	-2.82	0.79	0.8	0.7741	416316
1738366200	0.797	-0.007	-0.87	0.8001	0.824	0.785	550313
1738279800	0.804	0.0043	0.54	0.8183	0.8209999	0.794	365119
1738193400	0.7997	0.0052	0.65	0.8022	0.8199	0.785	387057
1738107000	0.7945	0.0145	1.86	0.7705	0.797	0.7705	249901
1738020600	0.78	-0.0159	-2.00	0.7721	0.7957999	0.7721	363881
1737761400	0.7959	0.0143	1.83	0.775	0.7959	0.775	342488
1737675000	0.7816	0	0.00	0.7816	0.7816	0.7816	0
1737588600	0.7816	-0.0127	-1.60	0.791	0.7943	0.781	240506
1737502200	0.7943	-0.0006	-0.08	0.791	0.7999	0.79	374628
1737156600	0.7949	0.0079	1.00	0.78	0.7997	0.7761	300829
1737070200	0.787	-0.007	-0.88	0.788	0.7998	0.7781	299838
1736983800	0.794	-0.0119	-1.48	0.7953	0.7999	0.785	198193
1736897400	0.8058999	0.0338999	4.39	0.7721	0.8058999	0.7715	494686
1736811000	0.772	-0.023	-2.89	0.798	0.8007	0.772	335598

Avant Brands (QX)

Frigorifico Araputanga S... PNA

Danfoss Finance I Bv

Harmony Gold Mining

Malta Properties

DJ Commodity Index Silver

Athens Water and Sewage ... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관