GameSquare Holdings Inc【GAME】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
GameSquare Holdings Inc (GAME)
GameSquare Holdings Inc (GAME) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0297	-3.3	0.9	0.9592	0.8402	278046	0.88904388	CS
4	0.030299	3.60701951545	0.840001	0.9592	0.77	614492	0.8434008	CS
12	-0.0229	-2.56381549485	0.8932	1.15	0.76	341338	0.87184954	CS
26	-0.1997	-18.6635514019	1.07	1.35	0.65	308300	0.90102724	CS
52	-0.6997	-44.5668789809	1.57	2.25	0.65	224906	1.05563595	CS
156	-9.3697	-91.5009765625	10.24	13.44	0.65	135783	2.70750775	CS
260	-27.0497	-96.8828796562	27.92	53.6	0.65	155144	10.74209744	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366500	0.892	0.012	1.36	0.8925	0.9	0.8702	130256
1738280100	0.88	0.0071	0.81	0.8836	0.8925	0.85	148234
1738193700	0.8729	-0.0061	-0.69	0.8787	0.888	0.8428	181875
1738107300	0.879	0.009	1.03	0.8925	0.8925	0.85	181413
1738020900	0.87	-0.036	-3.97	0.9114	0.9114	0.8402	244462
1737761700	0.906	0.071	8.50	0.9	0.9592	0.8922	634247
1737675300	0.835	0	0.00	0.835	0.835	0.835	0
1737588900	0.835	-0.001	-0.12	0.84	0.865	0.8082	541159
1737502500	0.836	0.0222	2.73	0.88	0.899899	0.825	6420876
1737156900	0.8138	0.0137	1.71	0.81	0.84	0.7901	135332
1737070500	0.8001	0.0296	3.84	0.79	0.8199999	0.77	175739
1736984100	0.7705	-0.0246	-3.09	0.8199999	0.8199999	0.77	295289
1736897700	0.7951	-0.0939	-10.56	0.86	0.8711	0.79	363463
1736811300	0.889	0	0.00	0.87	0.8949	0.8207	91603
1736552100	0.889	0.039	4.59	0.85	0.9003	0.83	99345
1736379300	0.85	-0.024	-2.75	0.8741	0.9	0.820701	194651
1736292900	0.874	-0.0372	-4.08	0.9098	0.933528	0.855	356677
1736206500	0.9112	0.0402	4.62	0.899	0.9429	0.89	195545
1735947300	0.871	0.0510001	6.22	0.840001	0.91	0.83	186451
1735860900	0.8199999	-0.00515	-0.62	0.83	0.855	0.8	228412
1735688100	0.82515	0.0051501	0.63	0.7954	0.849	0.789	148859
1735601700	0.8199999	0.0288999	3.65	0.7674	0.83	0.7674	198072
1735342500	0.7911	-0.0291	-3.55	0.8202	0.8267	0.7801	159269
1735256100	0.8202	0.0102	1.26	0.81	0.85	0.8025	102550
1735077840	0.81	0	0.00	0.8199999	0.829	0.7625	229115
1734996900	0.81	0.029	3.71	0.781	0.86	0.781	315890
1734737700	0.781	-0.0391	-4.77	0.8105	0.8699	0.76	350706
1734651300	0.8201	0.01	1.23	0.874951	0.874951	0.8149999	158870
1734564900	0.8101	-0.1099	-11.95	0.905	0.91	0.81	332606
1734478500	0.92	-0.01	-1.08	0.9286	0.95	0.9117	101097
1734392100	0.93	0.0246	2.72	0.9001	0.9488	0.88	112460
1734132900	0.9054	-0.0446	-4.69	0.9799	0.98	0.8807	176347
1734046500	0.95	-0.0302	-3.08	0.9701	0.99	0.94	66750
1733960100	0.9802	-0.0098	-0.99	0.99	1.0199	0.96	99936
1733873700	0.99	0.018	1.85	0.981001	1.0146	0.961	108439
1733787300	0.972	-0.048	-4.71	1	1.07	0.93	202969
1733528100	1.02	0.09	10.23	0.95	1.15	0.94	909807
1733441700	0.9253	0.0439	4.98	0.88	0.9495	0.866001	111084
1733355300	0.8814	0.0302	3.55	0.866	0.89	0.85	52481
1733268900	0.8512	-0.046	-5.13	0.89	0.89	0.8426	181291
1733182500	0.8972	0.0167	1.90	0.8953	0.9084	0.8602	83375
1732917840	0.8805	-0.03425	-3.74	0.8973	0.9199	0.88	53614
1732750500	0.91475	0.01475	1.64	0.9	0.929999	0.88	80424
1732664100	0.9	-0.0199	-2.16	0.90261	0.92	0.9	60401
1732577700	0.9199	0.0498	5.72	0.88	0.9277	0.87	80948
1732318500	0.8701	-0.0199	-2.24	0.9	0.905	0.86	77886
1732232100	0.89	0.011	1.25	0.9072	0.9244	0.88	116431
1732145700	0.879	0.029	3.41	0.9	0.91	0.85	178802
1732059300	0.85	-0.0223	-2.56	0.8149999	0.884	0.79	293683
1731972900	0.8723	0.0373	4.47	0.831981	0.8891	0.831981	193447
1731713700	0.835	-0.145	-14.80	0.9207	0.9499	0.78	570697
1731627300	0.98	-0.04	-3.92	1.03	1.05	0.96	308780
1731540900	1.02	-0.01	-0.97	1.035	1.05	0.95	190455
1731454500	1.03	0	0.00	1.01	1.1	0.9607	536257
1731368100	1.03	0.19	22.18	0.85	1.09	0.827	664633
1731108900	0.843	-0.017	-1.98	0.8932	0.9	0.83	149038
1731022500	0.86	0.0199	2.37	0.8250499	0.9	0.7921	1009892
1730936100	0.8401	0.0691	8.96	0.7927	0.885	0.75	257243
1730849700	0.771	0.001	0.13	0.77	0.7961	0.7513	87880
1730763300	0.77	-0.002	-0.26	0.7879	0.81	0.755	177333

Franklin Focused Growth ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관