Hot Features
프리미엄
New Found Gold Corporation (NFGC)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.76470588235 | 1.7 | 1.92 | 1.67 | 856105 | 1.82343559 | CS |
| 4 | 0.02 | 1.16959064327 | 1.71 | 1.92 | 1.61 | 540030 | 1.77156113 | CS |
| 12 | 0.09 | 5.48780487805 | 1.64 | 1.97 | 1.52 | 457935 | 1.73705044 | CS |
| 26 | -0.96 | -35.687732342 | 2.69 | 3.19 | 1.51 | 518145 | 2.17116166 | CS |
| 52 | -1.52 | -46.7692307692 | 3.25 | 4.1492 | 1.51 | 458837 | 2.64671806 | CS |
| 156 | -4.84 | -73.6681887367 | 6.57 | 7.65 | 1.51 | 289084 | 3.50610542 | CS |
| 260 | -5.29 | -75.3561253561 | 7.02 | 8.8 | 1.51 | 275435 | 3.71292764 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 1.73 | -0.12 | -6.49 | 1.87 | 1.878 | 1.715 | 466685 |
| 1739489400 | 1.85 | -0.01 | -0.54 | 1.86 | 1.9099 | 1.82 | 695391 |
| 1739403000 | 1.86 | -0.01 | -0.53 | 1.87 | 1.92 | 1.8116 | 473801 |
| 1739316600 | 1.87 | 0.05 | 2.75 | 1.87 | 1.88 | 1.76 | 1070878 |
| 1739230200 | 1.82 | 0.09 | 5.20 | 1.77 | 1.82 | 1.7367 | 1166547 |
| 1738971000 | 1.73 | 0.04 | 2.37 | 1.7 | 1.75 | 1.67 | 869538 |
| 1738884600 | 1.69 | -0.11 | -6.11 | 1.8 | 1.8 | 1.6701 | 681800 |
| 1738798200 | 1.8 | 0.05 | 2.86 | 1.75 | 1.83 | 1.75 | 671850 |
| 1738711800 | 1.75 | 0.09 | 5.42 | 1.7 | 1.75 | 1.66 | 283314 |
| 1738625400 | 1.66 | -0.03 | -1.78 | 1.69 | 1.7 | 1.61 | 335806 |
| 1738366200 | 1.69 | -0.07 | -3.98 | 1.78 | 1.78 | 1.67 | 363410 |
| 1738279800 | 1.76 | 0.13 | 7.98 | 1.6399999 | 1.795 | 1.6399999 | 768694 |
| 1738193400 | 1.6299999 | -0.07 | -4.12 | 1.68 | 1.695 | 1.61 | 374264 |
| 1738107000 | 1.7 | -0.02 | -1.16 | 1.72 | 1.73 | 1.67 | 267341 |
| 1738020600 | 1.72 | -0.07 | -3.91 | 1.8 | 1.8 | 1.6701 | 345242 |
| 1737761400 | 1.79 | 0.03 | 1.70 | 1.77 | 1.805 | 1.74 | 362122 |
| 1737675000 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1737588600 | 1.76 | -0.01 | -0.56 | 1.79 | 1.83 | 1.75 | 341010 |
| 1737502200 | 1.77 | 0.06 | 3.51 | 1.72 | 1.82 | 1.72 | 404076 |
| 1737156600 | 1.71 | -0.02 | -1.16 | 1.71 | 1.725 | 1.682 | 224307 |
| 1737070200 | 1.73 | 0.01 | 0.58 | 1.73 | 1.759 | 1.715 | 207193 |
| 1736983800 | 1.72 | -0.05 | -2.82 | 1.75 | 1.75 | 1.69 | 378178 |
| 1736897400 | 1.77 | -0.01 | -0.56 | 1.78 | 1.8 | 1.715 | 332594 |
| 1736811000 | 1.78 | -0.08 | -4.30 | 1.84 | 1.8499 | 1.745 | 339917 |
| 1736551800 | 1.86 | -0.03 | -1.59 | 1.935 | 1.965 | 1.8467 | 418921 |
| 1736379000 | 1.89 | 0.1 | 5.29 | 1.85 | 1.905 | 1.77 | 389072 |
| 1736292600 | 1.795 | -0.03 | -1.37 | 1.88 | 1.93 | 1.78 | 320177 |
| 1736206200 | 1.82 | -0.05 | -2.67 | 1.87 | 1.87 | 1.81 | 246544 |
| 1735947000 | 1.87 | -0.06 | -3.11 | 1.95 | 1.95 | 1.85 | 379840 |
| 1735860600 | 1.93 | 0.11 | 6.04 | 1.85 | 1.959 | 1.85 | 412733 |
| 1735687800 | 1.82 | 0.14 | 8.33 | 1.7 | 1.82 | 1.7 | 528482 |
| 1735601400 | 1.68 | -0.07 | -4.00 | 1.72 | 1.75 | 1.66 | 403049 |
| 1735342200 | 1.75 | 0.06 | 3.55 | 1.68 | 1.75 | 1.6399999 | 369619 |
| 1735255800 | 1.69 | 0.08 | 4.97 | 1.6399999 | 1.71 | 1.62 | 306741 |
| 1735077840 | 1.61 | 0.01 | 0.63 | 1.58 | 1.66 | 1.57 | 232505 |
| 1734996600 | 1.6 | -0.03 | -1.84 | 1.65 | 1.65 | 1.55 | 379227 |
| 1734737400 | 1.6299999 | 0.07 | 4.49 | 1.59 | 1.7 | 1.59 | 613415 |
| 1734651000 | 1.56 | 0.02 | 1.30 | 1.54 | 1.605 | 1.54 | 447032 |
| 1734564600 | 1.54 | -0.04 | -2.53 | 1.58 | 1.6399999 | 1.52 | 622578 |
| 1734478200 | 1.58 | -0.03 | -1.86 | 1.59 | 1.61 | 1.562 | 287248 |
| 1734391800 | 1.61 | -0.01 | -0.62 | 1.61 | 1.639 | 1.57 | 327282 |
| 1734132600 | 1.62 | -0.05 | -2.99 | 1.6399999 | 1.7 | 1.595 | 568695 |
| 1734046200 | 1.67 | -0.1 | -5.65 | 1.77 | 1.77 | 1.66 | 563513 |
| 1733959800 | 1.77 | 0.05 | 2.91 | 1.7 | 1.79 | 1.7 | 301825 |
| 1733873400 | 1.72 | -0.02 | -1.15 | 1.77 | 1.79 | 1.705 | 316851 |
| 1733787000 | 1.74 | 0.1 | 6.10 | 1.69 | 1.7989 | 1.67 | 621211 |
| 1733527800 | 1.6399999 | -0.06 | -3.53 | 1.7 | 1.7 | 1.62 | 252941 |
| 1733441400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.77 | 1.68 | 371748 |
| 1733355000 | 1.75 | -0.01 | -0.57 | 1.8 | 1.8 | 1.73 | 363090 |
| 1733268600 | 1.76 | 0.01 | 0.57 | 1.76 | 1.865 | 1.74 | 584894 |
| 1733182200 | 1.75 | -0.06 | -3.31 | 1.83 | 1.88 | 1.72 | 344254 |
| 1732917840 | 1.81 | 0.04 | 2.26 | 1.79 | 1.879 | 1.78 | 425792 |
| 1732750200 | 1.77 | 0.11 | 6.63 | 1.66 | 1.8 | 1.66 | 573491 |
| 1732663800 | 1.66 | 0.01 | 0.61 | 1.65 | 1.72 | 1.6144 | 465215 |
| 1732577400 | 1.65 | 0.01 | 0.61 | 1.6 | 1.65 | 1.57 | 677508 |
| 1732318200 | 1.6399999 | 0.02 | 1.23 | 1.6399999 | 1.67 | 1.6 | 513202 |
| 1732231800 | 1.62 | -0.03 | -1.82 | 1.65 | 1.675 | 1.51 | 1259872 |
| 1732145400 | 1.65 | -0.13 | -7.30 | 1.75 | 1.75 | 1.59 | 1593962 |
| 1732059000 | 1.78 | -0.07 | -3.78 | 1.86 | 1.87 | 1.76 | 698912 |
| 1731972600 | 1.85 | -0.01 | -0.54 | 1.86 | 1.965 | 1.84 | 520810 |
