Paramount Gold and Silver Corp【PZG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
AMEX
Paramount Gold and Silver Corp (PZG)
Paramount Gold and Silver Corp (PZG) 과거

Paramount Gold and Silver Corp (PZG)

0.3977

0.0377

(10.47%)

마감 20 1월 6:00AM

0.377

-0.0207

(-5.20%)

시간외 거래: 6:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.027	7.71428571429	0.35	0.4005	0.35	73134	0.36978818	CS
4	0.0602	19.0025252525	0.3168	0.4005	0.312	92337	0.35191364	CS
12	-0.0405	-9.7005988024	0.4175	0.4576	0.312	147028	0.39224864	CS
26	-0.0928	-19.7530864198	0.4698	0.51	0.312	120339	0.40938891	CS
52	-0.003	-0.789473684211	0.38	0.69	0.3	161946	0.44637618	CS
156	-0.323	-46.1428571429	0.7	1.1	0.24	336098	0.62911991	CS
260	-0.413	-52.2784810127	0.79	1.59	0.24	271848	0.75131696	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	0.3977	0.0377	10.47	0.36	0.42	0.36	207408
1737070200	0.36	-0.0018	-0.50	0.3617	0.3696999	0.36	32299
1736983800	0.3618	-0.0042	-1.15	0.3701	0.3701	0.3617	35610
1736897400	0.366	0.0126	3.57	0.3515	0.3694	0.3515	20000
1736811000	0.3534	-0.0226	-6.01	0.38	0.38	0.351	46417
1736551800	0.376	0.016	4.44	0.35	0.376	0.35	231343
1736379000	0.36	0.004	1.12	0.36	0.36	0.3501	22872
1736292600	0.356	-0.0023	-0.64	0.351	0.36	0.3422	82020
1736206200	0.3583	-0.0027	-0.75	0.369	0.37	0.32	199725
1735947000	0.361	0.0151	4.37	0.3439999	0.3695	0.3439999	163102
1735860600	0.3459	0.0039	1.14	0.356	0.356199	0.335	42916
1735687800	0.342	0.0019	0.56	0.3479999	0.3598	0.3328999	96178
1735601400	0.3401	0.0111	3.37	0.312	0.35	0.312	95232
1735342200	0.329	-0.0074	-2.20	0.34	0.343	0.32	105930
1735255800	0.3364	0.0027	0.81	0.341	0.343	0.3335	116087
1735077840	0.3337	-0.0024	-0.71	0.3336	0.338	0.3336	23146
1734996600	0.3361	-0.006	-1.75	0.3336	0.3515	0.3336	51135
1734737400	0.3421	0.0233001	7.31	0.3168	0.3488	0.3168	205716
1734651000	0.3187999	-0.0142	-4.26	0.3399	0.3461	0.318	223626
1734564600	0.333	-0.0179	-5.10	0.3506	0.36	0.333	140242
1734478200	0.3509	-0.0037	-1.04	0.35	0.362	0.349399	21037
1734391800	0.3546	-0.0054	-1.50	0.36	0.3764	0.3546	140495
1734132600	0.36	0.01	2.86	0.3602	0.3685	0.3522	35505
1734046200	0.35	0.01	2.94	0.3529	0.376	0.3449999	178964
1733959800	0.34	-0.015	-4.23	0.33	0.366	0.33	85431
1733873400	0.355	-0.015	-4.05	0.361	0.3749	0.355	51163
1733787000	0.37	0.01	2.78	0.3731	0.3766	0.365	49833
1733527800	0.36	-0.0125	-3.36	0.3715	0.3794	0.35	142351
1733441400	0.3725	-0.0173	-4.44	0.3948	0.3948	0.3725	39030
1733355000	0.3898	0.0043	1.12	0.39	0.39	0.3815	59052
1733268600	0.3855	-0.0095	-2.41	0.3846	0.4069999	0.3815	66548
1733182200	0.395	-0.0129	-3.16	0.3961	0.4079	0.39	86925
1732917840	0.4079	0.0049	1.22	0.398	0.4079	0.392	18038
1732750200	0.403	0.0009	0.22	0.4	0.4161	0.394201	46090
1732663800	0.4021	0.017	4.41	0.3931	0.4091	0.3899	25221
1732577400	0.3851	-0.0159	-3.97	0.3876	0.4	0.377	63359
1732318200	0.401	0.024	6.37	0.3715	0.4148	0.3715	280029
1732231800	0.377	0.005	1.34	0.3706	0.3789	0.3706	32427
1732145400	0.372	-0.0161	-4.15	0.3852	0.3899	0.372	102043
1732059000	0.3881	-0.0208	-5.09	0.405	0.405	0.3777	157033
1731972600	0.4089	-0.0487	-10.64	0.42	0.428	0.4041	253533
1731713400	0.4576	0.0156	3.53	0.4287	0.4576	0.4069999	1841372
1731627000	0.442	0.0342	8.39	0.4	0.448	0.39	410735
1731540600	0.4078	0.0305	8.08	0.3715	0.4195	0.3715	395998
1731454200	0.3773	0.0228	6.43	0.3551	0.3857	0.346601	104431
1731367800	0.3545	0.0024	0.68	0.35	0.37	0.34	260356
1731108600	0.3521	-0.0079	-2.19	0.37	0.37	0.352	119564
1731022200	0.36	0.0057	1.61	0.3549	0.4099999	0.3549	120123
1730935800	0.3543	-0.0125	-3.41	0.378	0.378	0.35	231921
1730849400	0.3668	-0.0132	-3.47	0.3726	0.377351	0.3551	337875
1730763000	0.38	-0.0239	-5.92	0.39	0.39395	0.376	206642
1730500200	0.4039	0.0059	1.48	0.395	0.406	0.395	88301
1730413800	0.398	-0.008	-1.97	0.406	0.4089	0.3824	76461
1730327400	0.406	-0.0135	-3.22	0.423	0.43	0.406	32895
1730241000	0.4195	0.0045	1.08	0.42	0.42	0.415	40243
1730154600	0.415	0.0018	0.44	0.4152	0.4174	0.4063	27162
1729895400	0.4132	-0.0066	-1.57	0.4175	0.4183	0.401	71799
1729809000	0.4198	-0.0072	-1.69	0.42	0.4299	0.4145	57194
1729722600	0.427	-0.008	-1.84	0.4395	0.4398	0.4155	85285
1729636200	0.435	0.0222	5.38	0.4295	0.4375	0.414	227500
1729549800	0.4128	-0.0222	-5.10	0.435	0.4351	0.401	272894

Paramount Gold and Silver

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관