Patriot Gold Corp【PGOL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Patriot Gold Corp (PGOL)

0.025

0.00

(0.00%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.025	0.025	0.025	0	0	CS
4	0.01	66.6666666667	0.015	0.04	0.015	1350	0.03388889	CS
12	-0.015	-37.5	0.04	0.04	0.015	1111	0.02834176	CS
26	-0.07	-73.6842105263	0.095	0.145	0.01	1885	0.03353747	CS
52	-0.11	-81.4814814815	0.135	0.145	0.01	1083	0.04424466	CS
156	-0.02	-44.4444444444	0.045	0.15	0.01	4598	0.08545595	CS
260	-0.02	-44.4444444444	0.045	0.495	0.01	6673	0.12582629	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739570700	0.025	0	0.00	0.025	0.025	0.025	0
1739484300	0.025	0	0.00	0.025	0.025	0.025	0
1739397900	0.025	0	0.00	0.025	0.025	0.025	0
1739311500	0.025	0	0.00	0.025	0.025	0.025	0
1739225100	0.025	0	0.00	0.025	0.025	0.025	0
1738965900	0.025	0	0.00	0.025	0.025	0.025	0
1738879500	0.025	0	0.00	0.025	0.025	0.025	0
1738793100	0.025	0	0.00	0.025	0.025	0.025	2000
1738706700	0.025	0	0.00	0.025	0.025	0.025	0
1738620300	0.025	-0.01	-28.57	0.03	0.03	0.025	7000
1738361100	0.035	0	0.00	0.035	0.035	0.035	0
1738274700	0.035	0	0.00	0.035	0.035	0.035	1000
1738188300	0.035	-0.005	-12.50	0.035	0.035	0.035	2000
1738101900	0.04	0	0.00	0.04	0.04	0.04	0
1738015500	0.04	0	0.00	0.04	0.04	0.04	0
1737756300	0.04	0.015	60.00	0.035	0.04	0.035	14000
1737669900	0.025	0.01	66.67	0.025	0.025	0.025	1000
1737583500	0.015	0	0.00	0.015	0.015	0.015	0
1737497100	0.015	0	0.00	0.015	0.015	0.015	0
1737410700	0.015	0	0.00	0.015	0.015	0.015	0
1737151500	0.015	0	0.00	0.015	0.015	0.015	0
1737065100	0.015	0	0.00	0.015	0.015	0.015	0
1736978700	0.015	0	0.00	0.015	0.015	0.015	0
1736892300	0.015	0	0.00	0.015	0.015	0.015	0
1736805900	0.015	-0.015	-50.00	0.015	0.015	0.015	8000
1736546700	0.03	0	0.00	0.03	0.03	0.03	0
1736460300	0.03	0	0.00	0.03	0.03	0.03	0
1736373900	0.03	0	0.00	0.03	0.03	0.03	0
1736287500	0.03	-0.01	-25.00	0.04	0.04	0.03	3299
1736201100	0.04	0	0.00	0.04	0.04	0.04	0
1735941900	0.04	0.02	100.00	0.04	0.04	0.04	8003
1735855500	0.02	0	0.00	0.02	0.02	0.02	0
1735682700	0.02	0	0.00	0.02	0.02	0.02	0
1735596300	0.02	0	0.00	0.02	0.02	0.02	0
1735337100	0.02	0	0.00	0.02	0.02	0.02	0
1735077900	0.02	0	0.00	0.02	0.02	0.02	0
1734991500	0.02	0	0.00	0.02	0.02	0.02	0
1734732300	0.02	0	0.00	0.02	0.02	0.02	0
1734645900	0.02	0	0.00	0.02	0.02	0.02	0
1734559500	0.02	0	0.00	0.02	0.02	0.02	0
1734473100	0.02	0	0.00	0.02	0.02	0.02	0
1734386700	0.02	0	0.00	0.02	0.02	0.02	0
1734127500	0.02	0	0.00	0.02	0.02	0.02	0
1734041100	0.02	0	0.00	0.02	0.02	0.02	0
1733954700	0.02	0	0.00	0.02	0.02	0.02	0
1733868300	0.02	0	0.00	0.02	0.02	0.02	0
1733781900	0.02	0	0.00	0.02	0.02	0.02	0
1733522700	0.02	-0.02	-50.00	0.02	0.02	0.015	17000
1733436300	0.04	0	0.00	0.04	0.04	0.04	0
1733349900	0.04	0	0.00	0.04	0.04	0.04	0
1733263500	0.04	0	0.00	0.04	0.04	0.04	0
1733177100	0.04	0	0.00	0.04	0.04	0.04	0
1732917900	0.04	0	0.00	0.04	0.04	0.04	0
1732831500	0.04	0	0.00	0.04	0.04	0.04	0
1732745100	0.04	0	0.00	0.04	0.04	0.04	0
1732658700	0.04	0	0.00	0.04	0.04	0.04	0
1732572300	0.04	0	0.00	0.04	0.04	0.04	0
1732313100	0.04	0	0.00	0.04	0.04	0.04	0
1732226700	0.04	0	0.00	0.04	0.04	0.04	0
1732140300	0.04	-0.01	-20.00	0.04	0.145	0.04	145000
1732053900	0.05	0	0.00	0.05	0.05	0.05	0
1731967500	0.05	0	0.00	0.05	0.05	0.05	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관