Forge Resources Corp【5YZ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Forge Resources Corp (5YZ)
Forge Resources Corp (5YZ) 과거

Forge Resources Corp (5YZ)

0.532

0.067

(14.41%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.072	15.652173913	0.46	0.548	0.401	12297	0.43620198	DE
4	-0.008	-1.48148148148	0.54	0.625	0.401	13842	0.53136831	DE
12	0.102	23.7209302326	0.43	0.82	0.401	46132	0.66684687	DE
26	0.092	20.9090909091	0.44	0.82	0.32	29673	0.63961822	DE
52	0.1779	50.240045185	0.3541	0.82	0.202	21006	0.58294898	DE
156	0.1779	50.240045185	0.3541	0.82	0.202	21006	0.58294898	DE
260	0.1779	50.240045185	0.3541	0.82	0.202	21006	0.58294898	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	0.495	0.078	18.71	0.45	0.495	0.431	3334
1744057620	0.417	-0.035	-7.74	0.416	0.452	0.401	42408
1743798420	0.452	-0.01	-2.16	0.48	0.48	0.452	3083
1743712020	0.462	0.002	0.43	0.462	0.462	0.462	170
1743625620	0.46	-0.008	-1.71	0.46	0.472	0.444	21703
1743539220	0.468	-0.042	-8.24	0.498	0.498	0.46	3937
1743452820	0.51	0	0.00	0.5	0.51	0.45	15320
1743197220	0.51	-0.03	-5.56	0.53	0.545	0.51	39250
1743110820	0.54	-0.01	-1.82	0.54	0.5649999	0.54	5115
1743024420	0.55	-0.035	-5.98	0.5649999	0.59	0.55	4335
1742938020	0.585	-0.025	-4.10	0.585	0.6	0.585	11442
1742851620	0.61	0.0350001	6.09	0.61	0.61	0.585	14041
1742592420	0.5749999	-0.015	-2.54	0.585	0.6	0.5749999	3996
1742506020	0.59	0.035	6.31	0.5749999	0.61	0.5699999	8965
1742419620	0.555	-0.04	-6.72	0.6	0.605	0.555	21540
1742333220	0.595	-0.015	-2.46	0.62	0.625	0.5799999	17676
1742246820	0.61	0.0300001	5.17	0.6	0.625	0.5799999	38920
1741987620	0.5799999	0.0249999	4.50	0.555	0.5799999	0.555	18360
1741901220	0.555	0.015	2.78	0.5649999	0.605	0.555	12430
1741814820	0.54	0	0.00	0.54	0.54	0.54	1581
1741728420	0.54	-0.02	-3.57	0.55	0.5749999	0.54	3778
1741642020	0.56	-0.04	-6.67	0.56	0.56	0.535	24979
1741382820	0.6	0.005	0.84	0.59	0.6	0.5649999	9320
1741296420	0.595	-0.03	-4.80	0.6	0.625	0.595	30303
1741210020	0.625	0.025	4.17	0.6	0.625	0.5649999	4046
1741123620	0.6	-0.06	-9.09	0.63	0.63	0.5699999	18052
1741037220	0.66	-0.02	-2.94	0.6899999	0.6949999	0.63	31836
1740778020	0.68	0.03	4.62	0.675	0.685	0.655	10142
1740691620	0.65	-0.025	-3.70	0.675	0.6899999	0.65	11886
1740605220	0.675	0	0.00	0.7	0.7	0.645	27663
1740518820	0.675	-0.02	-2.88	0.685	0.685	0.635	21633
1740432420	0.6949999	0.0349999	5.30	0.685	0.705	0.66	33172
1740173220	0.66	0.02	3.13	0.62	0.675	0.5649999	187196
1740086820	0.64	-0.105	-14.09	0.75	0.76	0.625	270333
1740000420	0.745	-0.025	-3.25	0.735	0.765	0.72	26246
1739914020	0.77	-0.05	-6.10	0.8	0.8	0.73	327055
1739827620	0.8199999	0.0949999	13.10	0.76	0.8199999	0.755	343192
1739568420	0.725	-0.005	-0.68	0.72	0.74	0.7	122455
1739482020	0.73	0.0400001	5.80	0.675	0.745	0.675	121396
1739395620	0.6899999	0.0349999	5.34	0.65	0.6899999	0.63	123765
1739309220	0.655	0.02	3.15	0.665	0.67	0.64	185210
1739222820	0.635	0.025	4.10	0.63	0.635	0.6	43900
1738963620	0.61	0.0300001	5.17	0.61	0.685	0.61	124055
1738877220	0.5799999	0	0.00	0.5749999	0.5799999	0.5749999	16220
1738790820	0.5799999	0	0.00	0.5749999	0.5799999	0.5699999	21300
1738704420	0.5799999	0.0449999	8.41	0.535	0.5799999	0.535	20106
1738618020	0.535	-0.005	-0.93	0.54	0.545	0.48	85559
1738358820	0.54	-0.015	-2.70	0.555	0.555	0.54	2600
1738272420	0.555	0.055	11.00	0.53	0.5699999	0.53	29629
1738186020	0.5	0.004	0.81	0.5	0.51	0.498	32030
1738099620	0.496	0.046	10.22	0.448	0.496	0.448	17206
1738013220	0.45	0.01	2.27	0.45	0.45	0.45	13293
1737754020	0.44	0	0.00	0.44	0.44	0.44	200
1737667620	0.44	0	0.00	0.44	0.44	0.44	0
1737581220	0.44	0	0.00	0.44	0.44	0.44	0
1737494820	0.44	-0.022	-4.76	0.476	0.476	0.42	34300
1737408420	0.462	0	0.00	0.462	0.462	0.462	0
1737149220	0.462	0.004	0.87	0.464	0.464	0.456	2870
1737062820	0.458	-0.004	-0.87	0.444	0.458	0.444	2915
1736976420	0.462	0.006	1.32	0.43	0.462	0.43	5100
1736890020	0.456	0	0.00	0.456	0.456	0.456	0
1736803620	0.456	-0.006	-1.30	0.462	0.462	0.456	5000
1736544420	0.462	0.046	11.06	0.432	0.462	0.432	19700
1736458020	0.416	0.026	6.67	0.426	0.426	0.416	5900

Forge Resources

Monopar Therapeutics

Japan Post Bank

EGF Theramed Health

China Shenhua Energy

Australia and New Zealan...

Smartone Telecommunicati...

Synchronoss Technologies

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관