Vista Gold Corp【VGZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Vista Gold Corp (VGZ)

0.605

0.018

(3.07%)

마감 23 11월 6:00AM

0.605

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.073	13.7218045113	0.532	0.6178	0.532	471541	0.58737895	CS
4	-0.055	-8.33333333333	0.66	0.699	0.5032	515264	0.58390256	CS
12	-0.0007	-0.115568763414	0.6057	0.827	0.5032	499238	0.66999495	CS
26	0.0762	14.4099848714	0.5288	0.827	0.4573	378308	0.6184309	CS
52	0.29	92.0634920635	0.315	0.827	0.31	352767	0.54371438	CS
156	-0.1227	-16.8613439604	0.7277	1.12	0.301	246832	0.60261612	CS
260	0.015	2.54237288136	0.59	1.45	0.301	329953	0.79563832	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732318200	0.605	0.018	3.07	0.585	0.6178	0.5705	1010038
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	414717
1732059000	0.574	0.0146	2.61	0.5613	0.58	0.5613	168478
1731972600	0.5594	0.0373	7.14	0.532	0.5594	0.532	335802
1731713400	0.5221	-0.0129	-2.41	0.53	0.5491	0.5131	642107
1731627000	0.535	0.0165	3.18	0.52	0.55	0.505	1562655
1731540600	0.5185	-0.0298	-5.43	0.56	0.56	0.5032	864640
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	883005
1731108600	0.6235	-0.0006	-0.10	0.6377	0.6377	0.604	254365
1731022200	0.6241	-0.0009	-0.14	0.6159	0.64	0.604	499843
1730935800	0.625	-0.0051	-0.81	0.6249	0.625	0.6001	498364
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	237839
1730500200	0.646	-0.004	-0.62	0.6556999	0.686	0.64	490060
1730413800	0.65	-0.024	-3.56	0.66	0.6666	0.6254	550250
1730327400	0.674	-0.0029	-0.43	0.699	0.699	0.663	310280
1730241000	0.6768999	0.0168999	2.56	0.6615	0.677	0.661	139576
1730154600	0.66	0.005	0.76	0.66	0.68	0.65	354578
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	660829
1729722600	0.6974	-0.03	-4.12	0.735	0.735	0.6908	372789
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
1729290600	0.7606	0.0159491	2.14	0.76	0.7858	0.7546	620726
1729204200	0.7446509	0.0142509	1.95	0.73	0.7569	0.7211999	187361
1729117800	0.7304	0.0104	1.44	0.7266	0.7433	0.7201999	168437
1729031400	0.72	-0.0088	-1.21	0.744	0.7489	0.6899999	262927
1728945000	0.7288	-0.0261	-3.46	0.757	0.757	0.71	324817
1728685800	0.7549	0.0199	2.71	0.736	0.765	0.736	366085
1728599400	0.735	0.025	3.52	0.71	0.747	0.70966	283310
1728513000	0.71	-0.0413	-5.50	0.7543	0.761	0.7002	610978
1728426600	0.7513	-0.0326	-4.16	0.7798	0.789801	0.7403	294071
1728340200	0.7839	-0.0262	-3.23	0.81	0.81245	0.7567	486028
1728081000	0.8101	0.0126	1.58	0.7951	0.8209999	0.7951	483369
1727994600	0.7975	-0.0211	-2.58	0.806	0.81375	0.795	340588
1727908200	0.8186	0.0345	4.40	0.8	0.8264	0.79	526010
1727821800	0.7841	0.007811	1.01	0.78	0.827	0.7738	587295
1727735400	0.776289	0.0671891	9.48	0.73	0.7839	0.726201	1457199
1727476200	0.7090999	-0.0625	-8.10	0.78	0.79	0.701	862810
1727389800	0.7715999	0.0450999	6.21	0.75	0.777	0.747	1632895
1727303400	0.7265	0.0214001	3.04	0.715	0.7299	0.704493	415913
1727217000	0.7050999	0.0161	2.34	0.6889999	0.7149	0.6854	607346
1727130600	0.6889999	-0.0038	-0.55	0.698	0.717	0.6811	518953
1726871400	0.6928	-0.007	-1.00	0.6899999	0.6999	0.68921	269026
1726785000	0.6998	0.0118001	1.72	0.7	0.7048	0.68	243625
1726698600	0.6879999	-0.0044	-0.64	0.6899999	0.72	0.68	383958
1726612200	0.6924	-0.005	-0.72	0.6881	0.7058	0.6727	299052
1726525800	0.6974	-0.0096	-1.36	0.73	0.735	0.6812	332559
1726266600	0.707	0.047	7.12	0.67	0.728	0.67	812690
1726180200	0.66	0.0403	6.50	0.62	0.66	0.62	669869
1726093800	0.6197	0.0097	1.59	0.61	0.6197	0.5999	227329
1726007400	0.61	-0.0099	-1.60	0.62	0.62	0.5931	107859
1725921000	0.6199	0.0351	6.00	0.608	0.6289	0.5893	384370
1725661800	0.5848	0.0308	5.56	0.576	0.5898	0.55	591204
1725575400	0.554	-0.018	-3.15	0.586	0.6159	0.526	446966
1725489000	0.5719999	0.0077999	1.38	0.5635	0.5839	0.5631	201656
1725402600	0.5642	-0.051851	-8.42	0.6057	0.62	0.5642	400415
1725057000	0.616051	-0.004949	-0.80	0.624	0.635099	0.616	121022
1724970600	0.621	-0.0157	-2.47	0.64	0.6499	0.5988	368212
1724884200	0.6367	-0.0202	-3.08	0.6331	0.659	0.622	307606
1724797800	0.6569	0.0098	1.51	0.66	0.66	0.636	315777
1724711400	0.6471	0.0076	1.19	0.641	0.655	0.6361	378926

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관