Horizon Gold Limited【HRN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Horizon Gold Limited (HRN)
Horizon Gold Limited (HRN) 과거

Horizon Gold Limited (HRN)

0.435

0.025

(6.10%)

마감 16 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	10.1265822785	0.395	0.4575	0.395	14315	0.40390548	DE
4	-0.08	-15.5339805825	0.515	0.53	0.385	48349	0.44012505	DE
12	0.035	8.75	0.4	0.53	0.385	51430	0.48064966	DE
26	0.09	26.0869565217	0.345	0.53	0.34	54244	0.43792208	DE
52	0.165	61.1111111111	0.27	0.53	0.22	43399	0.39215622	DE
156	0.005	1.16279069767	0.43	0.53	0.22	30971	0.3712464	DE
260	0.265	155.882352941	0.17	0.6	0.16	59472	0.41129778	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741929300	0.435	0.0250001	6.10	0.44	0.4575	0.42	39568
1741842900	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1741756500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1741670100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1741583700	0.4099999	0.0149999	3.80	0.4099999	0.4099999	0.4099999	16997
1741324500	0.395	0	0.00	0.395	0.395	0.395	0
1741238100	0.395	-0.035	-8.14	0.395	0.395	0.395	11632
1741151700	0.43	0.0200001	4.88	0.42	0.43	0.42	23475
1741065300	0.4099999	0.0149999	3.80	0.415	0.415	0.385	149032
1740978900	0.395	-0.005	-1.25	0.395	0.395	0.395	11338
1740719700	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	86446
1740633300	0.4099999	-0.015	-3.53	0.425	0.425	0.4099999	16387
1740546900	0.425	0.025	6.25	0.4	0.425	0.4	170704
1740460500	0.4	-0.07	-14.89	0.43	0.43	0.4	50000
1740374100	0.47	0.015	3.30	0.47	0.475	0.46	57957
1740114900	0.455	0	0.00	0.455	0.455	0.455	0
1740028500	0.455	-0.075	-14.15	0.5	0.5	0.455	39000
1739942100	0.53	0	0.00	0.515	0.53	0.51	12417
1739855700	0.53	0	0.00	0.53	0.53	0.53	100000
1739769300	0.53	0	0.00	0.53	0.53	0.53	2000
1739510100	0.53	0.015	2.91	0.525	0.53	0.525	18000
1739423700	0.515	-0.0025	-0.48	0.515	0.515	0.515	8197
1739337300	0.5175	0.0475	10.11	0.49	0.5175	0.49	17525
1739250900	0.47	-0.06	-11.32	0.5	0.5	0.47	44448
1739164500	0.53	0	0.00	0.53	0.53	0.53	24608
1738905300	0.53	0.01	1.92	0.53	0.53	0.53	780
1738818900	0.52	0.01	1.96	0.52	0.52	0.52	66385
1738732500	0.51	0	0.00	0.51	0.51	0.51	0
1738646100	0.51	-0.01	-1.92	0.5	0.51	0.5	20331
1738559700	0.52	0.06	13.04	0.48	0.525	0.44	121407
1738300500	0.46	0	0.00	0.46	0.46	0.46	0
1738214100	0.46	-0.035	-7.07	0.48	0.48	0.42	70255
1738127700	0.495	-0.015	-2.94	0.51	0.51	0.49	21102
1738041300	0.51	-0.01	-1.92	0.51	0.51	0.51	10000
1737695700	0.52	0.015	2.97	0.515	0.52	0.51	50991
1737609300	0.505	0.0075	1.51	0.5	0.51	0.48	255592
1737522900	0.4975	0.0175	3.65	0.49	0.52	0.49	255396
1737436500	0.48	0	0.00	0.48	0.48	0.48	4183
1737350100	0.48	0	0.00	0.48	0.48	0.48	0
1737090900	0.48	0	0.00	0.48	0.48	0.48	0
1737004500	0.48	0	0.00	0.48	0.48	0.48	0
1736918100	0.48	-0.04	-7.69	0.51	0.51	0.48	2056
1736831700	0.52	0	0.00	0.52	0.52	0.52	1000
1736745300	0.52	0.04	8.33	0.52	0.52	0.51	48465
1736486100	0.48	0	0.00	0.475	0.48	0.47	63228
1736399700	0.48	0.015	3.23	0.48	0.48	0.48	3
1736313300	0.465	-0.045	-8.82	0.49	0.49	0.465	8852
1736226900	0.51	0	0.00	0.49	0.51	0.49	11174
1736140500	0.51	-0.02	-3.77	0.51	0.53	0.5	85344
1735881300	0.53	0.035	7.07	0.5	0.53	0.5	171986
1735794900	0.495	0.015	3.13	0.48	0.495	0.48	10154
1735622100	0.48	0	0.00	0.48	0.48	0.48	0
1735535700	0.48	0.005	1.05	0.4625	0.485	0.4625	83179
1735276500	0.475	0.03	6.74	0.475	0.475	0.475	20000
1735014060	0.445	0	0.00	0.47	0.48	0.445	34911
1734930900	0.445	0.045	11.25	0.44	0.445	0.44	32429
1734671700	0.4	0	0.00	0.4	0.4	0.4	0
1734585300	0.4	-0.01	-2.44	0.4	0.4	0.4	5000
1734498900	0.4099999	-0.015	-3.53	0.4099999	0.4099999	0.4099999	20000
1734412500	0.425	0	0.00	0.425	0.425	0.425	16608
1734326100	0.425	-0.01	-2.30	0.425	0.425	0.425	13890

Horizons BetaPro S&P 500...

Leonteq Securities

GreenFirst Forest Products

BlackRock Institutional ...

Richmond Hill Resources

ProShares UltraShort MSC...

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관