Hot Features
프리미엄
Gold Royalty Corp (GROY)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -5.51181102362 | 1.27 | 1.28 | 1.17 | 721769 | 1.21722203 | CS |
| 4 | -0.11 | -8.39694656489 | 1.31 | 1.42 | 1.17 | 797011 | 1.31155625 | CS |
| 12 | -0.2 | -14.2857142857 | 1.4 | 1.58 | 1.17 | 929495 | 1.37783578 | CS |
| 26 | -0.72 | -37.5 | 1.92 | 2.21 | 1.17 | 966914 | 1.58776019 | CS |
| 52 | -0.17 | -12.4087591241 | 1.37 | 2.21 | 1.17 | 731941 | 1.54851921 | CS |
| 156 | -4.07 | -77.229601518 | 5.27 | 5.65 | 1.17 | 600807 | 2.57652457 | CS |
| 260 | -3.3 | -73.3333333333 | 4.5 | 7.08 | 1.17 | 571707 | 2.82083796 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726007400 | 1.2 | 0 | 0.00 | 1.23 | 1.23 | 1.17 | 923593 |
| 1725921000 | 1.2 | -0.01 | -0.83 | 1.22 | 1.2399 | 1.2 | 670182 |
| 1725661800 | 1.21 | -0.04 | -3.20 | 1.26 | 1.26 | 1.19 | 965048 |
| 1725575400 | 1.25 | 0 | 0.00 | 1.27 | 1.28 | 1.24 | 375966 |
| 1725489000 | 1.25 | -0.02 | -1.57 | 1.27 | 1.28 | 1.23 | 674058 |
| 1725402600 | 1.27 | -0.04 | -3.05 | 1.25 | 1.285 | 1.25 | 832814 |
| 1725057000 | 1.31 | -0.01 | -0.76 | 1.31 | 1.3294999 | 1.29 | 808539 |
| 1724970600 | 1.32 | -0.01 | -0.75 | 1.33 | 1.36 | 1.3 | 1664972 |
| 1724884200 | 1.33 | -0.03 | -2.21 | 1.34 | 1.35 | 1.31 | 680368 |
| 1724797800 | 1.36 | -0.01 | -0.73 | 1.35 | 1.36 | 1.3 | 1030201 |
| 1724711400 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.35 | 1127765 |
| 1724452200 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.3900999 | 1.35 | 808744 |
| 1724365800 | 1.37 | 0 | 0.00 | 1.36 | 1.37 | 1.35 | 315798 |
| 1724279400 | 1.37 | -0.01 | -0.72 | 1.3899999 | 1.3899999 | 1.36 | 704514 |
| 1724193000 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.42 | 1.3601 | 798057 |
| 1724106600 | 1.3899999 | 0.04 | 2.96 | 1.34 | 1.4 | 1.335 | 648475 |
| 1723847400 | 1.35 | 0.02 | 1.50 | 1.339 | 1.36 | 1.31 | 741780 |
| 1723761000 | 1.33 | 0.05 | 3.91 | 1.27 | 1.33 | 1.27 | 563878 |
| 1723674600 | 1.28 | -0.04 | -3.03 | 1.31 | 1.3199 | 1.25 | 808461 |
| 1723588200 | 1.32 | 0.01 | 0.76 | 1.32 | 1.375 | 1.3 | 1110471 |
| 1723501800 | 1.31 | 0.06 | 4.80 | 1.25 | 1.33 | 1.25 | 1295310 |
| 1723242600 | 1.25 | 0.01 | 0.81 | 1.26 | 1.26 | 1.23 | 543962 |
| 1723156200 | 1.24 | 0.02 | 1.64 | 1.24 | 1.26 | 1.229 | 655672 |
| 1723069800 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.21 | 1097530 |
| 1722983400 | 1.26 | 0.03 | 2.44 | 1.24 | 1.29 | 1.2201 | 787279 |
| 1722897000 | 1.23 | -0.09 | -6.82 | 1.26 | 1.2799 | 1.18 | 1989242 |
| 1722637800 | 1.32 | -0.07 | -5.04 | 1.3899999 | 1.3899999 | 1.3 | 1059730 |
| 1722551400 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.36 | 469388 |
| 1722465000 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.455 | 1.37 | 976495 |
| 1722378600 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.3899999 | 1.34 | 539813 |
| 1722292200 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.42 | 1.33 | 842533 |
| 1722033000 | 1.36 | -0.01 | -0.73 | 1.3899999 | 1.4 | 1.36 | 588266 |
| 1721946600 | 1.37 | -0.01 | -0.72 | 1.37 | 1.41 | 1.33 | 786470 |
| 1721860200 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.45 | 1.36 | 720758 |
| 1721773800 | 1.41 | -0.03 | -1.74 | 1.42 | 1.45 | 1.4 | 633320 |
| 1721687400 | 1.435 | 0.01 | 0.36 | 1.45 | 1.45 | 1.4 | 609059 |
| 1721428200 | 1.4299 | -0 | -0.01 | 1.42 | 1.455 | 1.405 | 331076 |
| 1721341800 | 1.43 | -0.05 | -3.38 | 1.48 | 1.4897 | 1.41 | 730802 |
| 1721255400 | 1.48 | -0.09 | -5.73 | 1.53 | 1.56 | 1.44 | 1942732 |
| 1721169000 | 1.57 | 0.07 | 4.67 | 1.52 | 1.58 | 1.5 | 1955039 |
| 1721082600 | 1.5 | -0.02 | -1.32 | 1.54 | 1.55 | 1.48 | 1261010 |
| 1720823400 | 1.52 | -0.02 | -1.30 | 1.55 | 1.56 | 1.48 | 1317724 |
| 1720737000 | 1.54 | 0.06 | 4.05 | 1.51 | 1.54 | 1.49 | 1004689 |
| 1720650600 | 1.48 | 0.06 | 4.23 | 1.43 | 1.48 | 1.43 | 887189 |
| 1720564200 | 1.42 | -0.05 | -3.40 | 1.48 | 1.485 | 1.4 | 706628 |
| 1720477800 | 1.47 | -0.03 | -2.00 | 1.51 | 1.51 | 1.4508 | 629799 |
| 1720218600 | 1.5 | 0.06 | 4.17 | 1.48 | 1.54 | 1.475 | 1755951 |
| 1720040640 | 1.44 | 0.03 | 2.13 | 1.43 | 1.4601 | 1.425 | 766964 |
| 1719959400 | 1.41 | 0.02 | 1.44 | 1.4 | 1.42 | 1.37 | 468646 |
| 1719873000 | 1.3899999 | -0.02 | -1.42 | 1.43 | 1.43 | 1.3799999 | 400554 |
| 1719613800 | 1.41 | 0.03 | 2.17 | 1.4 | 1.42 | 1.3899999 | 429145 |
| 1719527400 | 1.3799999 | 0.02 | 1.47 | 1.4 | 1.42 | 1.37 | 717957 |
| 1719441000 | 1.36 | -0.03 | -2.16 | 1.4 | 1.4151 | 1.36 | 1030916 |
| 1719354600 | 1.3899999 | 0.01 | 0.72 | 1.4 | 1.4 | 1.37 | 862893 |
| 1719268200 | 1.3799999 | -0.04 | -2.82 | 1.43 | 1.455 | 1.37 | 1775773 |
| 1719009000 | 1.42 | -0.03 | -2.07 | 1.47 | 1.48 | 1.42 | 2325723 |
| 1718922600 | 1.45 | 0.06 | 4.32 | 1.4 | 1.47 | 1.4 | 1831509 |
| 1718749800 | 1.3899999 | -0.04 | -2.80 | 1.41 | 1.48 | 1.3899999 | 2062644 |
| 1718663400 | 1.43 | -0.02 | -1.38 | 1.46 | 1.48 | 1.3899999 | 1805339 |
| 1718404200 | 1.45 | -0.01 | -0.68 | 1.48 | 1.5 | 1.45 | 758639 |
| 1718317800 | 1.46 | -0.02 | -1.35 | 1.48 | 1.52 | 1.45 | 658646 |
| 1718231400 | 1.48 | 0.03 | 2.07 | 1.51 | 1.52 | 1.46 | 633297 |
| 1718145000 | 1.45 | -0.08 | -5.23 | 1.53 | 1.55 | 1.43 | 1699569 |
