New Gold Inc【NGD】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

New Gold Inc (NGD)

3.22

-0.11

(-3.30%)

종가: 22 3월 5:00AM

3.22

0.00

( 0.00% )

시간외 거래: 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.08	-2.42424242424	3.3	3.48	3.19	17854641	3.31259848	CS
4	0.24	8.05369127517	2.98	3.48	2.6	19727499	2.96071621	CS
12	0.74	29.8387096774	2.48	3.48	2.43	14757979	2.92065039	CS
26	0.08	2.54777070064	3.14	3.48	2.43	11531514	2.87162339	CS
52	1.48	85.0574712644	1.74	3.48	1.56	10224321	2.55672807	CS
156	1.42	78.8888888889	1.8	3.48	0.611	5851900	1.980836	CS
260	2.6891	506.517234884	0.5309	3.48	0.4856	6561625	1.79527903	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742509800	3.33	-0.05	-1.48	3.31	3.35	3.25	16814561
1742423400	3.38	0.04	1.20	3.35	3.39	3.285	14271530
1742337000	3.34	-0.02	-0.60	3.45	3.48	3.32	19875958
1742250600	3.36	0.17	5.33	3.19	3.38	3.19	17051850
1741991400	3.19	-0.04	-1.24	3.3	3.31	3.19	21267006
1741905000	3.23	0.15	4.87	3.13	3.31	3.1	28532546
1741818600	3.08	0.08	2.67	3	3.12	2.9606	19745767
1741732200	3	0.21	7.53	2.86	3.02	2.84	20772781
1741645800	2.79	-0.11	-3.79	2.87	2.88	2.73	28662017
1741390200	2.9	0.05	1.75	2.83	2.94	2.8	22926844
1741303800	2.85	0.03	1.06	2.7799999	2.88	2.7799999	27395859
1741217400	2.82	0.14	5.22	2.68	2.83	2.67	17899587
1741131000	2.68	0.01	0.37	2.73	2.75	2.6	22275500
1741044600	2.67	-0.05	-1.84	2.75	2.81	2.65	20275324
1740785400	2.72	0.02	0.74	2.67	2.72	2.63	19683741
1740699000	2.7	-0.13	-4.59	2.79	2.81	2.69	14880142
1740612600	2.83	0.11	4.04	2.7	2.83	2.68	13627124
1740526200	2.72	-0.12	-4.23	2.82	2.835	2.68	16164265
1740439800	2.84	0.02	0.71	2.85	2.865	2.77	13136419
1740180600	2.82	-0.19	-6.31	2.98	3.0046	2.8	17714770
1740094200	3.0099999	0.13	4.51	2.83	3.065	2.75	15988562
1740007800	2.88	-0.08	-2.70	2.94	2.95	2.86	12715581
1739921400	2.96	0.05	1.72	2.97	2.98	2.91	16616941
1739575800	2.91	-0.12	-3.96	3.04	3.08	2.87	12002704
1739489400	3.0299999	0.03	1.00	3	3.04	2.86	19539464
1739403000	3	-0.01	-0.33	3	3.06	2.98	11150794
1739316600	3.0099999	-0.13	-4.14	3.07	3.09	3	12517177
1739230200	3.14	0.14	4.67	3.11	3.14	3.0448	15440173
1738971000	3	0.01	0.33	3.02	3.1	2.98	19089041
1738884600	2.99	-0.12	-3.86	3.09	3.0989	2.96	11913678
1738798200	3.11	0.08	2.64	3.07	3.14	3.015	13519226
1738711800	3.0299999	0.14	4.84	2.92	3.06	2.91	17629041
1738625400	2.89	-0.13	-4.30	3.0099999	3.0099999	2.85	29031546
1738366200	3.02	-0.02	-0.66	3.06	3.13	3.0099999	14142202
1738279800	3.04	0.15	5.19	2.94	3.06	2.94	12978733
1738193400	2.89	0.02	0.70	2.88	2.92	2.82	12221585
1738107000	2.87	0.06	2.14	2.82	2.895	2.81	9362723
1738020600	2.81	-0.1	-3.44	2.88	2.88	2.73	15952524
1737761400	2.91	0.1	3.56	2.86	2.96	2.86	10808024
1737675000	2.81	0	0.00	2.81	2.81	2.81	0
1737588600	2.81	-0.01	-0.35	2.83	2.895	2.7799999	12724127
1737502200	2.82	0.07	2.73	2.81	2.9	2.8	11025977
1737156600	2.745	-0.01	-0.18	2.73	2.77	2.67	8523419
1737070200	2.75	0.02	0.73	2.7599999	2.8	2.73	7877738
1736983800	2.73	-0.04	-1.44	2.82	2.825	2.68	7674038
1736897400	2.77	0.14	5.32	2.66	2.79	2.63	10190364
1736811000	2.63	-0.08	-2.95	2.68	2.68	2.6001	9468280
1736551800	2.71	-0.03	-1.09	2.8	2.825	2.67	12856380
1736379000	2.74	0.13	4.98	2.65	2.7599999	2.59	11627049
1736292600	2.61	0.07	2.76	2.59	2.65	2.5601	8764613
1736206200	2.54	-0.05	-1.93	2.6	2.61	2.54	4666324
1735947000	2.59	-0.03	-1.15	2.63	2.63	2.58	3667216
1735860600	2.62	0.14	5.65	2.5099999	2.65	2.5099999	7177685
1735687800	2.48	0.01	0.40	2.45	2.5	2.44	4388283
1735601400	2.47	-0.02	-0.80	2.48	2.49	2.43	5581705
1735342200	2.49	-0.04	-1.39	2.48	2.5099999	2.46	5436290
1735255800	2.525	0	0.20	2.54	2.57	2.49	3735559
1735077840	2.52	0	0.00	2.5299999	2.54	2.48	2795155
1734996600	2.52	0.01	0.40	2.5	2.5299999	2.45	6580287

Aspen Technology

Invesco S&P SmallCap Con...

Churchill Downs

CRISPR Therapeutics

ICADE Icade 1% 19jan30

John B Sanfilippo and Son

SG Issuer Sg Issuer Mc A...

Netherlands Nl Strip 15j...

CyberArk Software

Madrigal Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관