Gold Resources Corp【GIH】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Gold Resources Corp (GIH)
Gold Resources Corp (GIH) 과거

Gold Resources Corp (GIH)

0.4616

0.0132

(2.94%)

마감 28 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0722	18.54134566	0.3894	0.47	0.3512	7388	0.40473752	DE
4	0.0872	23.2905982906	0.3744	38.345	0.2792	6988	0.3682977	DE
12	0.2946	176.407185629	0.167	38.345	0.1472	9111	0.33926245	DE
26	0.1116	31.8857142857	0.35	38.345	0.1198	11474	0.23533284	DE
52	0.2316	100.695652174	0.23	38.345	0.1198	10177	0.30974752	DE
156	-0.9984	-68.3835616438	1.46	38.345	0.1198	6950	0.32628612	DE
260	-3.0014	-86.6705168929	3.463	38.345	0.1198	3632	0.50395785	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740691620	0.47	0.0598	14.58	0.4502	0.47	0.4502	16229
1740605220	0.4102	-0.0098	-2.33	0.4102	0.4102	0.4102	500
1740518820	0.42	0.0688	19.59	0.3998	0.42	0.39	19763
1740432420	0.3512	-0.0386	-9.90	0.3736	0.3736	0.3512	4290
1740173220	0.3898	0.0606	18.41	0.3894	0.3898	0.3894	5000
1740086820	0.3292	0	0.00	0.3292	0.3292	0.3292	0
1740000420	0.3292	0.0142	4.51	0.306	0.33	0.306	19577
1739914020	0.315	-0.01	-3.08	0.3182	0.3182	0.315	10500
1739827620	0.325	-0.015	-4.41	0.3252	0.3252	0.325	6000
1739568420	0.34	0.0396	13.18	0.3488	0.3676	0.34	13025
1739482020	0.3004	-0.0096	-3.10	0.3004	0.3004	0.3004	2217
1739395620	0.31	-38.035	-99.19	0.3104	0.3104	0.31	2994
1739309220	38.345	38.01	11,339.44	38.345	38.345	38.345	50
1739222820	0.3352	0.056	20.06	0.3352	0.3352	0.3352	60
1738963620	0.2792	-0.0158	-5.36	0.2792	0.2792	0.2792	230
1738877220	0.295	-0.015	-4.84	0.305	0.32	0.2909999	2572
1738790820	0.31	-0.0526	-14.51	0.31	0.31	0.31	8000
1738704420	0.3626	0	0.00	0.3626	0.3626	0.3626	0
1738618020	0.3626	0	0.00	0.3626	0.3626	0.3626	0
1738358820	0.3626	-0.0074	-2.00	0.3628	0.3628	0.3626	8210
1738272420	0.37	-0.03	-7.50	0.3744	0.39	0.37	15800
1738186020	0.4	-0.0498	-11.07	0.3439999	0.4006	0.3439999	3335
1738099620	0.4498	0.0498	12.45	0.44	0.4498	0.44	6000
1738013220	0.4	-0.0406	-9.21	0.4514	0.4514	0.3943999	34504
1737754020	0.4406	0.0176	4.16	0.44	0.4406	0.44	5210
1737667620	0.423	0.023	5.75	0.423	0.423	0.423	3500
1737581220	0.4	0.03	8.11	0.4052	0.4099999	0.3844	59409
1737494820	0.37	-0.002	-0.54	0.321	0.37	0.321	10451
1737408420	0.372	0	0.00	0.372	0.372	0.372	0
1737149220	0.372	0.021	5.98	0.378	0.378	0.372	5300
1737062820	0.351	0.011	3.24	0.3894	0.4134	0.351	29412
1736976420	0.34	0.0492	16.92	0.33	0.34	0.33	43933
1736890020	0.2908	-0.009	-3.00	0.2906	0.2908	0.2906	1640
1736803620	0.2998	0.0188	6.69	0.2652	0.2998	0.2644	15895
1736544420	0.281	0.0214	8.24	0.27	0.281	0.23	17221
1736458020	0.2596	0.0096	3.84	0.2596	0.2596	0.2596	4000
1736371620	0.25	0.0654001	35.43	0.2292	0.2878	0.22	15932
1736285220	0.1845999	-0.0486	-20.84	0.1845999	0.1845999	0.1845999	1250
1736198820	0.2332	0	0.00	0.2332	0.2332	0.2332	0
1735939620	0.2332	0.02	9.38	0.2332	0.2332	0.2332	4800
1735853220	0.2132	-0.0022	-1.02	0.2132	0.2132	0.2132	200
1735594020	0.2154	0.0054	2.57	0.214	0.22	0.214	6854
1735334820	0.21	0.0114	5.74	0.21	0.21	0.21	5000
1734989220	0.1986	-0.0464	-18.94	0.2082	0.2082	0.1986	951
1734730020	0.245	0.07	40.00	0.245	0.245	0.245	3500
1734643620	0.175	0.0123	7.56	0.175	0.175	0.175	279
1734557220	0.1627	0.0117	7.75	0.1749	0.1749	0.1627	4250
1734470820	0.151	0	0.00	0.151	0.151	0.151	0
1734384420	0.151	-0.007	-4.43	0.1472	0.1586	0.1472	4743
1734125220	0.158	-0.002	-1.25	0.158	0.158	0.158	3500
1734038820	0.16	-0.0049	-2.97	0.16	0.16	0.16	6627
1733952420	0.1649	0	0.00	0.1649	0.1649	0.1649	0
1733866020	0.1649	-0.0016	-0.96	0.1649	0.1649	0.1649	5000
1733779620	0.1665	0.0039	2.40	0.1665	0.1665	0.1665	250
1733520420	0.1626	-0.0162	-9.06	0.167	0.167	0.1626	6500
1733434020	0.1787999	0	0.00	0.1787999	0.1787999	0.1787999	0
1733347620	0.1787999	0	0.00	0.1787999	0.1787999	0.1787999	0
1733261220	0.1787999	0.0101999	6.05	0.18	0.18	0.1787999	16000
1733174820	0.1686	0.0072001	4.46	0.1534	0.1686	0.1534	1470
1732915620	0.1613999	0.0013999	0.87	0.1646	0.1646	0.1613999	2036
1732829220	0.16	0	0.00	0.16	0.16	0.16	0

RSE Archive (GM)

Gold Springs Resource

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관