
St James Gold Corp (BVU3)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0.0085 | 11.2582781457 | 0.0755 | 0.0985 | 0.0755 | 3744 | 0.09136597 | DE |
12 | 0.014 | 20 | 0.07 | 0.149 | 0.04 | 14909 | 0.06336383 | DE |
26 | 0.003 | 3.7037037037 | 0.081 | 0.149 | 0.04 | 8956 | 0.06465234 | DE |
52 | -0.0104 | -11.0169491525 | 0.0944 | 0.149 | 0.023 | 6801 | 0.06930666 | DE |
156 | -0.0108 | -11.3924050633 | 0.0948 | 0.19 | 0.023 | 5165 | 0.08118326 | DE |
260 | -0.0108 | -11.3924050633 | 0.0948 | 0.19 | 0.023 | 5165 | 0.08118326 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739568420 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1739482020 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1739395620 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1739309220 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1739222820 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1738963620 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1738877220 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1738790820 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1738704420 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1738618020 | 0.0815 | 0 | 0.00 | 0.0815 | 0.0815 | 0.0815 | 0 |
1738358820 | 0.0815 | -0.0025 | -2.98 | 0.0815 | 0.0815 | 0.0815 | 120 |
1738272420 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 5000 |
1738186020 | 0.084 | -0.0145 | -14.72 | 0.084 | 0.084 | 0.084 | 200 |
1738099620 | 0.0985 | 0 | 0.00 | 0.0985 | 0.0985 | 0.0985 | 0 |
1738013220 | 0.0985 | 0 | 0.00 | 0.0985 | 0.0985 | 0.0985 | 0 |
1737754020 | 0.0985 | 0.007 | 7.65 | 0.0985 | 0.0985 | 0.0985 | 10000 |
1737667620 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 8000 |
1737581220 | 0.0915 | 0 | 0.00 | 0.0915 | 0.0915 | 0.0915 | 0 |
1737494820 | 0.0915 | 0.0125 | 15.82 | 0.0915 | 0.0915 | 0.0915 | 222 |
1737408420 | 0.079 | -0.07 | -46.98 | 0.0755 | 0.079 | 0.0755 | 2665 |
1737149220 | 0.149 | 0 | 0.00 | 0.149 | 0.149 | 0.149 | 0 |
1737062820 | 0.149 | 0.09 | 152.54 | 0.082 | 0.149 | 0.082 | 1350 |
1736976420 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1736890020 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1736803620 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1736544420 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1736458020 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1736371620 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1736285220 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1736198820 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1735939620 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1735853220 | 0.059 | 0 | 0.00 | 0.059 | 0.059 | 0.059 | 0 |
1735594020 | 0.059 | -0.003 | -4.84 | 0.05 | 0.059 | 0.04 | 179688 |
1735334820 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
1734989220 | 0.062 | 0.012 | 24.00 | 0.062 | 0.062 | 0.062 | 1050 |
1734730020 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1734643620 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1734557220 | 0.05 | -0.0055 | -9.91 | 0.062 | 0.062 | 0.05 | 20300 |
1734470820 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
1734384420 | 0.0555 | 0 | 0.00 | 0.0555 | 0.0555 | 0.0555 | 0 |
1734125220 | 0.0555 | -0.008 | -12.60 | 0.0555 | 0.0555 | 0.0555 | 500 |
1734038820 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
1733952420 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
1733866020 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
1733779620 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
1733520420 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
1733434020 | 0.0635 | -0.0015 | -2.31 | 0.0635 | 0.0635 | 0.0635 | 500 |
1733347620 | 0.065 | -0.015 | -18.75 | 0.065 | 0.065 | 0.065 | 10000 |
1733261220 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1733174820 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
1732915620 | 0.08 | 0.0165 | 25.98 | 0.08 | 0.08 | 0.08 | 11500 |
1732829220 | 0.0635 | -0.0065 | -9.29 | 0.0635 | 0.0635 | 0.0635 | 1850 |
1732742820 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1732656420 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1732570020 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
1732310820 | 0.07 | 0.022 | 45.83 | 0.07 | 0.07 | 0.07 | 500 |
1732224420 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 250 |
1732138020 | 0.048 | 0.0005 | 1.05 | 0.048 | 0.048 | 0.048 | 100 |
1732051620 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
1731965220 | 0.0475 | -0.019 | -28.57 | 0.0475 | 0.0475 | 0.0475 | 3000 |
1731705960 | 0.0665 | 0 | 0.00 | 0.0665 | 0.0665 | 0.0665 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관