RTG Mining Inc【RTG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

RTG Mining Inc (RTG)

0.027

-0.003

(-10.00%)

마감 04 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.027	0.03	0.024	527300	0.02576813	DE
4	0	0	0.027	0.03	0.024	278862	0.02612633	DE
12	-0.01	-27.027027027	0.037	0.037	0.024	1054661	0.02792483	DE
26	-0.011	-28.9473684211	0.038	0.05	0.024	795000	0.03316552	DE
52	0.003	12.5	0.024	0.05	0.017	670822	0.0331357	DE
156	-0.073	-73	0.1	0.12	0.017	470112	0.04085431	DE
260	-0.061	-69.3181818182	0.088	0.26	0.017	456205	0.08741788	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738559700	0.03	0.005	20.00	0.027	0.032	0.027	898585
1738300500	0.025	-0.002	-7.41	0.026	0.026	0.025	478649
1738214100	0.027	0.003	12.50	0.026	0.027	0.026	1016210
1738127700	0.024	-0.003	-11.11	0.025	0.025	0.024	546984
1738041300	0.027	0	0.00	0.027	0.027	0.027	67355
1737695700	0.027	0.002	8.00	0.026	0.027	0.026	323001
1737609300	0.025	-0.001	-3.85	0.026	0.026	0.025	165710
1737522900	0.026	0	0.00	0.026	0.026	0.026	0
1737436500	0.026	-0.001	-3.70	0.026	0.026	0.026	38000
1737350100	0.027	0	0.00	0.027	0.027	0.027	0
1737090900	0.027	0	0.00	0.027	0.027	0.027	110000
1737004500	0.027	0	0.00	0.027	0.027	0.027	40872
1736918100	0.027	0	0.00	0.027	0.028	0.027	188529
1736831700	0.027	0.002	8.00	0.026	0.027	0.026	211999
1736745300	0.025	0.001	4.17	0.025	0.025	0.025	120000
1736486100	0.024	-0.002	-7.69	0.025	0.025	0.024	232000
1736399700	0.026	-0.001	-3.70	0.026	0.026	0.026	250000
1736313300	0.027	0.001	3.85	0.026	0.027	0.026	317694
1736226900	0.026	-0.002	-7.14	0.026	0.026	0.026	310877
1736140500	0.028	0.002	7.69	0.027	0.028	0.027	322767
1735881300	0.026	0.001	4.00	0.027	0.027	0.026	358684
1735790460	0.025	0	0.00	0.025	0.025	0.025	0
1735617660	0.025	0	0.00	0.025	0.025	0.025	277082
1735535700	0.025	0	0.00	0.025	0.025	0.025	118975
1735273260	0.025	0	0.00	0.025	0.025	0.025	0
1735014060	0.025	0	0.00	0.025	0.025	0.025	786
1734930900	0.025	0.001	4.17	0.025	0.025	0.025	367726
1734671700	0.024	0	0.00	0.024	0.024	0.024	532119
1734585300	0.024	-0.002	-7.69	0.024	0.024	0.024	407559
1734498900	0.026	-0.001	-3.70	0.026	0.026	0.026	100000
1734412500	0.027	0	0.00	0.027	0.027	0.027	572249
1734326100	0.027	-0.001	-3.57	0.027	0.027	0.027	34695
1734066900	0.028	0.002	7.69	0.025	0.028	0.024	34659368
1733980500	0.026	-0.005	-16.13	0.03	0.03	0.024	1460442
1733894100	0.031	0.003	10.71	0.03	0.031	0.03	535733
1733807700	0.028	-0.002	-6.67	0.028	0.028	0.028	15183
1733721300	0.03	0	0.00	0.03	0.03	0.03	0
1733462100	0.03	0	0.00	0.03	0.03	0.029	473583
1733375700	0.03	0	0.00	0.032	0.032	0.03	746568
1733289300	0.03	0	0.00	0.03	0.03	0.03	100000
1733202900	0.03	0	0.00	0.03	0.03	0.03	0
1733116500	0.03	-0.001	-3.23	0.03	0.03	0.03	492269
1732857300	0.031	0.001	3.33	0.031	0.031	0.031	319361
1732770900	0.03	0	0.00	0.031	0.031	0.03	50643
1732684500	0.03	-0.003	-9.09	0.031	0.031	0.029	969260
1732598100	0.033	0.001	3.13	0.033	0.033	0.033	96446
1732511700	0.032	0	0.00	0.032	0.032	0.032	90556
1732252500	0.032	0.001	3.23	0.032	0.032	0.032	18872
1732166100	0.031	0.001	3.33	0.032	0.032	0.03	644062
1732079700	0.03	0.001	3.45	0.03	0.03	0.03	71546
1731993300	0.029	-0.004	-12.12	0.031	0.032	0.029	550252
1731906900	0.033	-0.001	-2.94	0.033	0.033	0.033	153019
1731647700	0.034	0	0.00	0.034	0.034	0.034	0
1731561300	0.034	0.001	3.03	0.033	0.034	0.033	56639
1731474900	0.033	0	0.00	0.033	0.033	0.033	0
1731388500	0.033	-0.004	-10.81	0.037	0.037	0.033	554761
1731302100	0.037	0	0.00	0.037	0.037	0.037	0
1731042900	0.037	0.002	5.71	0.035	0.037	0.035	27008
1730956500	0.035	-0.001	-2.78	0.036	0.036	0.035	464959
1730870100	0.036	0.003	9.09	0.034	0.036	0.034	1091357
1730783700	0.033	-0.001	-2.94	0.033	0.033	0.033	58671
1730697300	0.034	-0.002	-5.56	0.036	0.036	0.033	404488

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관