Vista Gold Corp【VGZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Vista Gold Corp (VGZ)

0.56675

0.00675

(1.21%)

마감 19 1월 6:00AM

0.5698

0.00305

(0.54%)

시간외 거래: 9:26AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00735	1.30678282514	0.56245	0.5888	0.55	144674	0.56355727	CS
4	0.0018	0.316901408451	0.568	0.5917	0.53	198055	0.56197314	CS
12	-0.1202	-17.4202898551	0.69	0.7086	0.476	381215	0.57882931	CS
26	0.0505	9.72462930868	0.5193	0.827	0.476	398827	0.62559383	CS
52	0.1748	44.253164557	0.395	0.827	0.3211	336339	0.56760209	CS
156	-0.1602	-21.9452054795	0.73	1.12	0.301	248677	0.59671269	CS
260	-0.1002	-14.9552238806	0.67	1.45	0.301	329341	0.79228947	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156600	0.56675	0.00675	1.21	0.56	0.5698	0.559	61626
1737070200	0.56	-0.014	-2.44	0.5689999	0.58	0.559	154407
1736983800	0.574	0.0041	0.72	0.58	0.5888	0.5626	67770
1736897400	0.5699	0.0051	0.90	0.5699999	0.5750999	0.554	104888
1736811000	0.5648	0.0048	0.86	0.56	0.5699999	0.55	122093
1736551800	0.56	0	0.00	0.5649999	0.5799	0.56	280922
1736379000	0.56	-0.0044	-0.78	0.5649999	0.5649999	0.5521	116628
1736292600	0.5644	0.0094	1.69	0.5629999	0.58	0.552	111326
1736206200	0.555	-0.0028	-0.50	0.556	0.5739	0.555	107759
1735947000	0.5578	-0.0176	-3.06	0.58	0.58	0.5502	95967
1735860600	0.5754	0.0174	3.12	0.562	0.58	0.5618	166295
1735687800	0.558	0.0147	2.71	0.5466	0.5588999	0.5404	85643
1735601400	0.5433	-0.0167	-2.98	0.55	0.555	0.53	578231
1735342200	0.56	-0.02	-3.45	0.5669999	0.5765	0.55	414778
1735255800	0.58	0.0199	3.55	0.56	0.58	0.56	108356
1735077840	0.5601	-0.0128	-2.23	0.579	0.5798	0.5501	163939
1734996600	0.5729	-0.0013	-0.23	0.5709999	0.5917	0.5649999	373891
1734737400	0.5742	0.0279	5.11	0.5679999	0.5806	0.56	348778
1734651000	0.5463	0.0013	0.24	0.58	0.59	0.5463	392486
1734564600	0.545	0.025	4.81	0.531	0.63	0.531	1093407
1734478200	0.52	-0.01	-1.89	0.476	0.54	0.47	270834
1734391800	0.53	-0.0237	-4.28	0.55	0.5568999	0.5207	504499
1734132600	0.5537	0.0087	1.60	0.5476	0.559	0.54	220546
1734046200	0.545	-0.0261	-4.57	0.56	0.5651	0.545	273232
1733959800	0.5711	-0.0188	-3.19	0.582	0.58306	0.5649999	414111
1733873400	0.5899	-0.0146	-2.42	0.6045	0.615001	0.581	365784
1733787000	0.6045	0.0169	2.88	0.619	0.6199	0.587391	1044605
1733527800	0.5876	0.0076	1.31	0.58	0.594	0.5741	291857
1733441400	0.58	-0.0101	-1.71	0.59	0.5981	0.575	139897
1733355000	0.5901	-0.007	-1.17	0.6	0.6	0.576701	146273
1733268600	0.5971	0.0132	2.26	0.586	0.6069	0.5699999	203190
1733182200	0.5839	-0.0261	-4.28	0.61	0.61	0.5657	392351
1732917840	0.61	-0.0001	-0.02	0.6155	0.6222	0.5953	467986
1732750200	0.6101	0.0142	2.38	0.6	0.6149	0.597	208431
1732663800	0.5959	-0.0032	-0.53	0.6115	0.6115	0.5886	283746
1732577400	0.5991	-0.0059	-0.98	0.6118	0.617501	0.5709999	860737
1732318200	0.605	0.018	3.07	0.585	0.6178	0.5705	1014038
1732231800	0.587	0.014	2.44	0.5757	0.594	0.54	419336
1732145400	0.573	-0.001	-0.17	0.5713	0.589	0.551	415402
1732059000	0.574	0.0146	2.61	0.5613	0.58	0.5594	171426
1731972600	0.5594	0.0373	7.14	0.532	0.5594	0.532	337502
1731713400	0.5221	-0.0129	-2.41	0.53	0.5491	0.5131	649818
1731627000	0.535	0.0165	3.18	0.52	0.55	0.505	1613686
1731540600	0.5185	-0.0298	-5.43	0.56	0.56	0.5032	868900
1731454200	0.5483	-0.0108	-1.93	0.5699999	0.57302	0.5427	414029
1731367800	0.5591	-0.0644	-10.33	0.604	0.6105	0.5435	885279
1731108600	0.6235	-0.0006	-0.10	0.6377	0.639	0.604	259606
1731022200	0.6241	-0.0009	-0.14	0.6159	0.64	0.604	499995
1730935800	0.625	-0.0051	-0.81	0.63	0.63	0.6001	499596
1730849400	0.6301	0.0032	0.51	0.626	0.65	0.626	160557
1730763000	0.6269	-0.0191	-2.96	0.66	0.6621	0.6254	237882
1730500200	0.646	-0.004	-0.62	0.6556999	0.686	0.64	490340
1730413800	0.65	-0.024	-3.56	0.66	0.6666	0.6254	550255
1730327400	0.674	-0.0029	-0.43	0.699	0.699	0.663	310281
1730241000	0.6768999	0.0168999	2.56	0.6615	0.677	0.661	145855
1730154600	0.66	0.005	0.76	0.66	0.68	0.65	361490
1729895400	0.655	-0.0385	-5.55	0.6899999	0.7086	0.6546	350080
1729809000	0.6935	-0.0039	-0.56	0.72	0.72	0.6531	666146
1729722600	0.6974	-0.03	-4.12	0.735	0.735	0.6908	380816
1729636200	0.7274	0.0112501	1.57	0.734	0.742	0.7	407887
1729549800	0.7161499	-0.04445	-5.84	0.78	0.78	0.71	546120

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관