Americas Gold and Silver Corporation【USAS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
Americas Gold and Silver Corporation (USAS)
Americas Gold and Silver Corporation (USAS) 과거

Americas Gold and Silver Corporation (USAS)

0.548

-0.0224

(-3.93%)

마감 20 2월 6:00AM

0.548

0.00

( 0.00% )

시간외 단일가: 9:06PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0107	-1.91516019331	0.5587	0.598	0.5352	1283593	0.55547364	CS
4	0.028	5.38461538462	0.52	0.598	0.4801	1047363	0.53941094	CS
12	0.178	48.1081081081	0.37	0.598	0.3495	788334	0.47401519	CS
26	0.264	92.9577464789	0.284	0.598	0.22	1073134	0.42046425	CS
52	0.3132	133.39011925	0.2348	0.598	0.1999	1137136	0.33417662	CS
156	-0.442	-44.6464646465	0.99	1.31	0.1999	686469	0.42879557	CS
260	-2.482	-81.9141914191	3.03	3.9	0.1999	876688	1.30717216	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740007800	0.548	-0.0224	-3.93	0.5629	0.5678	0.5427999	1060238
1739921400	0.5704	0.0301	5.57	0.557	0.585	0.543	1982356
1739575800	0.5403	-0.0142	-2.56	0.5625	0.598	0.54	1382315
1739489400	0.5545	-0.0012	-0.22	0.5587	0.5699999	0.5352	709462
1739403000	0.5557	0.0157	2.91	0.5382	0.5787	0.5331	747807
1739316600	0.54	-0.024	-4.26	0.5535	0.5689	0.54	721093
1739230200	0.5639999	0.0182999	3.35	0.5666	0.5687	0.5531	573858
1738971000	0.5457	-0.0043	-0.78	0.55	0.5775	0.545	1101752
1738884600	0.55	-0.01	-1.79	0.56	0.5628	0.535	1215697
1738798200	0.56	0.0399	7.67	0.5243	0.5622	0.5201	2087085
1738711800	0.5201	0.0031	0.60	0.52	0.525	0.501	1121930
1738625400	0.517	0.009	1.77	0.5107	0.5199	0.483	1058019
1738366200	0.508	-0.0027	-0.53	0.53	0.53	0.5044999	444273
1738279800	0.5107	-0.0117	-2.24	0.53	0.537	0.501	1304111
1738193400	0.5224	0.0084	1.63	0.506	0.529799	0.5041	575733
1738107000	0.514	0.014	2.80	0.5	0.5199	0.4801	624072
1738020600	0.5	-0.03	-5.66	0.5115	0.52	0.4851	979011
1737761400	0.53	0.02	3.92	0.52	0.5407	0.5175999	1163717
1737675000	0.51	0	0.00	0.51	0.51	0.51	0
1737588600	0.51	0.0117	2.35	0.515	0.515	0.475	650480
1737502200	0.4983	0.0013	0.26	0.505	0.5197	0.485	1015091
1737156600	0.497	0.0291	6.22	0.4655	0.5099	0.46395	1903935
1737070200	0.4679	0.0079	1.72	0.44	0.4794	0.44	781565
1736983800	0.46	0.0142	3.19	0.4561	0.46	0.44	299184
1736897400	0.4458	0.0058	1.32	0.454	0.4599	0.4395	322335
1736811000	0.44	-0.0104	-2.31	0.458	0.458	0.4309	577040
1736551800	0.4504	0.0261	6.15	0.44	0.4595	0.4301	958527
1736379000	0.4243	0.0063	1.51	0.4179	0.4367	0.4102	657136
1736292600	0.418	0.0131	3.24	0.4041	0.4285	0.3807	655006
1736206200	0.4049	0.0093	2.35	0.3932	0.4099999	0.388	456069
1735947000	0.3956	0.0056	1.44	0.4025	0.4025	0.3851	333071
1735860600	0.39	0.0141	3.75	0.3812	0.4099	0.3812	305347
1735687800	0.3759	0.0049	1.32	0.3671	0.3852	0.3661	215116
1735601400	0.371	0.001	0.27	0.3706	0.377	0.35	658856
1735342200	0.37	-0.007	-1.86	0.365	0.3839	0.365	583511
1735255800	0.377	-0.0065	-1.69	0.39	0.3922	0.3751	303235
1735077840	0.3835	-0.00435	-1.12	0.3921	0.3921	0.381	126052
1734996600	0.3878499	-0.05015	-11.45	0.4158	0.4158	0.385	612156
1734737400	0.438	0.0693	18.80	0.355	0.438	0.355	856845
1734651000	0.3687	0.0092	2.56	0.36	0.3761	0.3495	683782
1734564600	0.3595	-0.022549	-5.90	0.389	0.389	0.3554	1236111
1734478200	0.382049	-0.008951	-2.29	0.39	0.39	0.374	679440
1734391800	0.391	-0.009	-2.25	0.398	0.4	0.389	461055
1734132600	0.4	0.0091	2.33	0.3958	0.4	0.381	647849
1734046200	0.3909	-0.0255	-6.12	0.42	0.42	0.39	764801
1733959800	0.4164	0.0114	2.81	0.4059	0.4231	0.4059	372670
1733873400	0.405	-0.0008	-0.20	0.4129	0.4229	0.3999	783989
1733787000	0.4058	0.0158	4.05	0.4	0.4369	0.4	978923
1733527800	0.39	-0.013	-3.23	0.4099999	0.417	0.3883	349695
1733441400	0.403	-0.002	-0.49	0.405	0.418	0.4015	348521
1733355000	0.405	-0.01	-2.41	0.4064999	0.4199	0.4017	688595
1733268600	0.415	0.015	3.75	0.4	0.437	0.4	765800
1733182200	0.4	-0.0147	-3.54	0.4057	0.425	0.39	681315
1732917840	0.4147	0.0448	12.11	0.37	0.4289	0.37	1216063
1732750200	0.3699	0.0042	1.15	0.37	0.375	0.360899	862034
1732663800	0.3657	-0.0029	-0.79	0.37	0.37	0.3603	388908
1732577400	0.3686	-0.0105	-2.77	0.3735	0.3798	0.36	682827
1732318200	0.3791	-0.0007	-0.18	0.3641	0.3947	0.3641	698144
1732231800	0.3798	0.0073	1.96	0.3796	0.384	0.3605999	670012
1732145400	0.3725	-0.0224	-5.67	0.397	0.4	0.37	716248

Americas Gold and Silver

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관