Gold Resource Corporation【GORO】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
Gold Resource Corporation (GORO)
Gold Resource Corporation (GORO) 과거

Gold Resource Corporation (GORO)

0.3501

0.0035

(1.01%)

마감 15 9월 5:00AM

0.3475

-0.0026

(-0.74%)

시간외 거래: 6:45AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0008	0.230747043553	0.3467	0.4472	0.3201	456358	0.38145449	CS
4	-0.0825	-19.1860465116	0.43	0.5148	0.3	498874	0.40198846	CS
12	-0.0225	-6.08108108108	0.37	0.71	0.3	691980	0.46844381	CS
26	-0.1128	-24.5057571149	0.4603	0.71	0.2153	604116	0.4084245	CS
52	-1.3825	-79.9132947977	1.73	2.63	0.2153	753649	1.27013646	CS
156	-3.3725	-90.6586021505	3.72	6.27	0.2153	901585	2.34960027	CS
260	0	0	0	0.36	0	0	0	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1726266600	0.3501	0.0035	1.01	0.359	0.3599	0.3474	1295843
1726180200	0.3466	0.0031	0.90	0.3435	0.35	0.3434	1210129
1726093800	0.3435	0.0127	3.84	0.34	0.3435	0.3341	479065
1726007400	0.3308	0.0002	0.06	0.34	0.34	0.3201	284741
1725921000	0.3306	-0.0078	-2.30	0.335	0.3423	0.329	499677
1725661800	0.3384	-0.0139	-3.95	0.3469	0.35	0.3323999	226621
1725575400	0.3523	0.0022	0.63	0.3579	0.365	0.3444	333067
1725489000	0.3501	-0.0019	-0.54	0.352	0.355	0.3419	445574
1725402600	0.352	-0.0253	-6.71	0.371	0.3796	0.3439999	241632
1725057000	0.3773	-0.0127	-3.26	0.3874	0.3968999	0.374	344384
1724970600	0.39	-0.0036	-0.91	0.4	0.4089999	0.385	225713
1724884200	0.3936	-0.0161	-3.93	0.406	0.4079	0.38	179505
1724797800	0.4097	-0.0083	-1.99	0.42	0.423874	0.406	185690
1724711400	0.418	-0.0044	-1.04	0.43	0.4399	0.4151	155962
1724452200	0.4224	0.0049	1.17	0.4015	0.4389	0.4008	538384
1724365800	0.4175	-0.0182	-4.18	0.43	0.435	0.4008	441145
1724279400	0.4357	0.0037	0.86	0.439	0.439	0.3773	408475
1724193000	0.432	0.0084	1.98	0.431	0.4472	0.4239	594648
1724106600	0.4236	0.0378001	9.80	0.38	0.4299	0.38	762262
1723847400	0.3857999	0.0475999	14.07	0.3467	0.3859	0.34	1114124
1723761000	0.3382	0.0116	3.55	0.3263	0.3439999	0.3212999	493376
1723674600	0.3266	-0.0035	-1.06	0.33	0.34	0.3046	894172
1723588200	0.3301	-0.0491	-12.95	0.3781	0.3792	0.3151	1472190
1723501800	0.3792	0.0092	2.49	0.37	0.3799	0.3641	294830
1723242600	0.37	0.0185	5.26	0.3517	0.37	0.3351	560476
1723156200	0.3515	-0.0024	-0.68	0.3673	0.39	0.3437	836988
1723069800	0.3539	-0.0361	-9.26	0.37	0.3808	0.3	1597030
1722983400	0.39	-0.006	-1.52	0.4185	0.4198	0.3855	440281
1722897000	0.396	-0.0047	-1.17	0.3682	0.399799	0.3625	673413
1722637800	0.4007	-0.0219	-5.18	0.4324	0.4397	0.397	713775
1722551400	0.4226	-0.0254	-5.67	0.4499	0.465	0.4104999	497670
1722465000	0.448	0.0276	6.57	0.425	0.4494	0.425	285801
1722378600	0.4204	-0.0166	-3.80	0.4311	0.4399	0.418	193241
1722292200	0.437	-0.002	-0.46	0.44	0.4468	0.43	259974
1722033000	0.439	0.009	2.09	0.43	0.449	0.43	142779
1721946600	0.43	-0.0203	-4.51	0.4496	0.4496	0.43	505109
1721860200	0.4503	0.0062	1.40	0.461	0.465	0.445	214070
1721773800	0.4441	-0.0049	-1.09	0.4567	0.4567	0.4401	167537
1721687400	0.449	-0.001	-0.22	0.45	0.45	0.4399	227938
1721428200	0.45	-0.0402	-8.20	0.4723	0.4749	0.45	439656
1721341800	0.4902	0.0107	2.23	0.48	0.503	0.48	1598836
1721255400	0.4795	-0.0219	-4.37	0.5	0.51	0.4531	670775
1721169000	0.5014	0.0234	4.90	0.5	0.5148	0.4909	980213
1721082600	0.478	0.0014	0.29	0.48	0.5	0.47001	690379
1720823400	0.4766	0.0205	4.49	0.45	0.4878	0.44626	473021
1720737000	0.4561	0.0231	5.33	0.4499	0.4674	0.4455	585701
1720650600	0.433	0.0278	6.86	0.4052	0.4359	0.4052	554523
1720564200	0.4052	-0.009	-2.17	0.4099999	0.423899	0.4052	168677
1720477800	0.4142	-0.0143	-3.34	0.4228	0.429	0.4040869	172455
1720218600	0.4285	0.0220001	5.41	0.4064999	0.43	0.4001	503261
1720040640	0.4064999	0.0279999	7.40	0.385	0.4099999	0.385	463942
1719959400	0.3785	0.0039	1.04	0.3883	0.3883	0.374	257250
1719873000	0.3746	0.0011	0.29	0.3757	0.39	0.3735	339558
1719613800	0.3735	-0.0215	-5.44	0.4034	0.4099999	0.3735	303974
1719527400	0.395	-0.0058	-1.45	0.4099	0.4099	0.39	393538
1719441000	0.4008	-0.0018	-0.45	0.4026	0.4039	0.39	362799
1719354600	0.4026	-0.0166	-3.96	0.429	0.42989	0.4026	233986
1719268200	0.4192	-0.0087	-2.03	0.421	0.4394	0.4192	203093
1719009000	0.4279	-0.0041	-0.95	0.43	0.4392	0.4201	397621
1718922600	0.432	0.012	2.86	0.42	0.4569	0.4151	555667
1718749800	0.42	-0.0045	-1.06	0.421	0.4399	0.42	269879
1718663400	0.4245	-0.0206	-4.63	0.452	0.4632	0.42	514017
1718404200	0.4451	0.0078	1.78	0.456	0.4648	0.435	348192

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관