Comstock Inc【GSP】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Comstock Inc (GSP)

0.338

0.00

(0.00%)

마감 29 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.026	8.33333333333	0.312	0.402	0.312	1451	0.3655969	DE
4	0.018	5.625	0.32	0.402	0.256	6691	0.31973142	DE
12	0.014	4.32098765432	0.324	0.63	0.256	9131	0.39966496	DE
26	0.118	53.6363636364	0.22	0.63	0.134	14630	0.27588088	DE
52	-0.102	-23.1818181818	0.44	0.63	0.134	9609	0.28614342	DE
156	-0.088	-20.6572769953	0.426	0.63	0.134	9221	0.28705402	DE
260	-0.088	-20.6572769953	0.426	0.63	0.134	9221	0.28705402	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732742820	0.352	-0.006	-1.68	0.326	0.352	0.326	2850
1732656420	0.358	-0.028	-7.25	0.402	0.402	0.358	505
1732570020	0.386	0.074	23.72	0.392	0.392	0.386	2350
1732310820	0.312	-0.028	-8.24	0.312	0.312	0.312	100
1732224420	0.34	0	0.00	0.34	0.34	0.34	0
1732138020	0.34	0.084	32.81	0.34	0.34	0.34	1000
1732051560	0.256	0	0.00	0.256	0.256	0.256	0
1731965160	0.256	0	0.00	0.256	0.256	0.256	0
1731705960	0.256	-0.074	-22.42	0.256	0.256	0.256	7000
1731619620	0.33	0	0.00	0.33	0.33	0.33	0
1731533220	0.33	0	0.00	0.33	0.33	0.33	0
1731446820	0.33	0	0.00	0.33	0.33	0.33	0
1731360420	0.33	-0.026	-7.30	0.33	0.33	0.33	2640
1731101160	0.356	0	0.00	0.356	0.356	0.356	0
1731014760	0.356	0	0.00	0.356	0.356	0.356	0
1730928360	0.356	0.034	10.56	0.33	0.356	0.33	976
1730841960	0.322	-0.114	-26.15	0.32	0.332	0.32	42800
1730751960	0.436	0	0.00	0.436	0.436	0.436	0
1730492760	0.436	0	0.00	0.436	0.436	0.436	0
1730406360	0.436	0	0.00	0.436	0.436	0.436	0
1730319960	0.436	0	0.00	0.436	0.436	0.436	0
1730233560	0.436	0	0.00	0.436	0.436	0.436	0
1730147160	0.436	0	0.00	0.436	0.436	0.436	0
1729887960	0.436	0	0.00	0.436	0.436	0.436	0
1729801560	0.436	0	0.00	0.436	0.436	0.436	0
1729715160	0.436	0	0.00	0.436	0.436	0.436	0
1729628760	0.436	0.012	2.83	0.436	0.436	0.436	1414
1729542360	0.424	0	0.00	0.424	0.424	0.424	0
1729283160	0.424	0	0.00	0.424	0.424	0.424	0
1729196760	0.424	0.028	7.07	0.424	0.424	0.424	2400
1729110360	0.396	0	0.00	0.396	0.396	0.396	0
1729023960	0.396	-0.026	-6.16	0.396	0.396	0.396	1666
1728937560	0.422	0	0.00	0.422	0.422	0.422	0
1728678360	0.422	-0.05	-10.59	0.422	0.422	0.422	100
1728591960	0.472	0	0.00	0.472	0.472	0.472	0
1728505560	0.472	0	0.00	0.472	0.472	0.472	0
1728419160	0.472	0	0.00	0.472	0.472	0.472	0
1728332760	0.472	-0.01	-2.07	0.452	0.51	0.448	51680
1728073560	0.482	0.032	7.11	0.482	0.482	0.482	3200
1727987220	0.45	0	0.00	0.45	0.45	0.45	0
1727900820	0.45	0.006	1.35	0.448	0.45	0.448	60100
1727814360	0.444	0	0.00	0.444	0.444	0.444	0
1727727960	0.444	0	0.00	0.444	0.444	0.444	0
1727468760	0.444	0.11	32.93	0.63	0.63	0.444	162
1727382360	0.334	0	0.00	0.334	0.334	0.334	0
1727295960	0.334	0	0.00	0.334	0.334	0.334	0
1727209560	0.334	-0.028	-7.73	0.334	0.334	0.334	100
1727123160	0.362	0	0.00	0.362	0.362	0.362	0
1726863960	0.362	0	0.00	0.362	0.362	0.362	0
1726777560	0.362	-0.014	-3.72	0.362	0.362	0.362	2200
1726691220	0.376	0.076	25.33	0.376	0.376	0.376	200
1726604820	0.3	0	0.00	0.3	0.3	0.3	0
1726518420	0.3	0.03	11.11	0.3	0.3	0.3	1000
1726259160	0.27	0	0.00	0.27	0.27	0.27	0
1726172760	0.27	0	0.00	0.27	0.27	0.27	0
1726086360	0.27	0	0.00	0.27	0.27	0.27	0
1725999960	0.27	0	0.00	0.27	0.27	0.27	0
1725913560	0.27	0	0.00	0.27	0.27	0.27	0
1725654360	0.27	0	0.00	0.27	0.27	0.27	0
1725567960	0.27	0.02	8.00	0.324	0.324	0.27	16446
1725481560	0.25	0	0.00	0.25	0.25	0.25	0
1725395160	0.25	-0.028	-10.07	0.26	0.26	0.25	105300
1725308760	0.278	0.038	15.83	0.24	0.2839999	0.238	80816
1725049560	0.24	0.091	61.07	0.24	0.24	0.24	100000
1724914800	0.149	0	0.00	0.149	0.149	0.149	0
1724828400	0.149	0	0.00	0.149	0.149	0.149	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관