Hot Features
프리미엄
China Gold International Resources Corp Ltd (CGG)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 6.58682634731 | 8.35 | 9.44 | 8.32 | 12820 | 8.78855815 | CS |
| 4 | 0.43 | 5.07674144038 | 8.47 | 9.44 | 7.74 | 11394 | 8.33414344 | CS |
| 12 | 3.21 | 56.4147627417 | 5.69 | 9.44 | 5.6 | 9317 | 7.69407694 | CS |
| 26 | 1.87 | 26.600284495 | 7.03 | 9.44 | 5 | 9502 | 6.98675661 | CS |
| 52 | 3.49 | 64.5101663586 | 5.41 | 9.76 | 5 | 11643 | 7.74664812 | CS |
| 156 | 5.4 | 154.285714286 | 3.5 | 9.76 | 3.03 | 17521 | 5.70580284 | CS |
| 260 | 7.88 | 772.549019608 | 1.02 | 9.76 | 0.45 | 75852 | 1.94395365 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738881600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1738795200 | 8.95 | 0.09 | 1.02 | 8.95 | 9.01 | 8.91 | 9020 |
| 1738708800 | 8.86 | -0.05 | -0.56 | 8.91 | 9 | 8.85 | 12736 |
| 1738622400 | 8.91 | 0.57 | 6.83 | 8.5 | 8.96 | 8.47 | 28898 |
| 1738363200 | 8.34 | -0.02 | -0.24 | 8.4 | 8.44 | 8.32 | 5699 |
| 1738276800 | 8.36 | 0.08 | 0.97 | 8.35 | 8.4 | 8.34 | 7745 |
| 1738190400 | 8.28 | 0.01 | 0.12 | 8.22 | 8.3 | 8.21 | 1548 |
| 1738104000 | 8.27 | 0.05 | 0.61 | 7.93 | 8.2899999 | 7.93 | 3102 |
| 1738017600 | 8.22 | 0.16 | 1.99 | 8.18 | 8.23 | 8.15 | 9067 |
| 1737758400 | 8.06 | 0.28 | 3.60 | 8.01 | 8.1 | 7.99 | 12840 |
| 1737672000 | 7.78 | -0.13 | -1.64 | 7.91 | 7.91 | 7.74 | 25305 |
| 1737585600 | 7.91 | -0.02 | -0.25 | 7.92 | 7.95 | 7.9 | 9617 |
| 1737499200 | 7.93 | -0.06 | -0.75 | 8 | 8 | 7.93 | 6533 |
| 1737412800 | 7.99 | -0.31 | -3.73 | 8.05 | 8.08 | 7.93 | 4200 |
| 1737153600 | 8.3 | 0.38 | 4.80 | 8 | 8.3699999 | 8 | 22380 |
| 1737067200 | 7.92 | -0.07 | -0.88 | 8.02 | 8.02 | 7.92 | 4418 |
| 1736980800 | 7.99 | -0.16 | -1.96 | 8.06 | 8.06 | 7.92 | 4385 |
| 1736894400 | 8.15 | 0.25 | 3.16 | 7.95 | 8.19 | 7.95 | 12862 |
| 1736808000 | 7.9 | -0.66 | -7.71 | 8.3 | 8.3 | 7.9 | 8853 |
| 1736548800 | 8.56 | 0.22 | 2.64 | 8.5 | 8.75 | 8.49 | 36301 |
| 1736462400 | 8.34 | -0.14 | -1.65 | 8.47 | 8.47 | 8.22 | 2374 |
| 1736376000 | 8.48 | 0.32 | 3.92 | 8.23 | 8.5 | 8.23 | 16454 |
| 1736289600 | 8.16 | 0.35 | 4.48 | 8 | 8.25 | 8 | 6343 |
| 1736203200 | 7.81 | -0.1 | -1.26 | 7.94 | 7.95 | 7.81 | 14880 |
| 1735944000 | 7.91 | 0 | 0.00 | 7.99 | 7.99 | 7.89 | 4506 |
| 1735857600 | 7.91 | 0.46 | 6.17 | 7.6 | 7.95 | 7.6 | 10223 |
| 1735684800 | 7.45 | 0.54 | 7.81 | 7.2 | 7.54 | 7.2 | 9900 |
| 1735598400 | 6.91 | 0.09 | 1.32 | 7 | 7 | 6.87 | 4263 |
| 1735339200 | 6.82 | -0.12 | -1.73 | 6.9 | 6.92 | 6.8 | 5708 |
| 1735069200 | 6.94 | -0.01 | -0.14 | 6.92 | 6.94 | 6.92 | 300 |
| 1734993600 | 6.95 | 0.16 | 2.36 | 6.88 | 6.97 | 6.88 | 3860 |
| 1734734400 | 6.79 | -0.17 | -2.44 | 6.88 | 6.88 | 6.79 | 4250 |
| 1734648000 | 6.96 | 0.35 | 5.30 | 6.95 | 6.97 | 6.85 | 7841 |
| 1734561600 | 6.61 | -0.16 | -2.36 | 6.77 | 6.85 | 6.61 | 16001 |
| 1734475200 | 6.77 | -0.03 | -0.44 | 6.76 | 6.77 | 6.71 | 2621 |
| 1734388800 | 6.8 | -0.33 | -4.63 | 6.99 | 6.99 | 6.5 | 30877 |
| 1734129600 | 7.13 | -0.11 | -1.52 | 7.21 | 7.21 | 7.06 | 3110 |
| 1734043200 | 7.24 | -0.2 | -2.69 | 7.1 | 7.35 | 7.1 | 6000 |
| 1733956800 | 7.44 | 0.33 | 4.64 | 7.01 | 7.46 | 7.01 | 8101 |
| 1733870400 | 7.11 | -0.05 | -0.70 | 7.03 | 7.14 | 7.03 | 3086 |
| 1733784000 | 7.16 | 0.29 | 4.22 | 7 | 7.25 | 7 | 13380 |
| 1733524800 | 6.87 | 0.12 | 1.78 | 6.89 | 6.89 | 6.65 | 9870 |
| 1733438400 | 6.75 | -0.11 | -1.60 | 7.07 | 7.07 | 6.75 | 2525 |
| 1733352000 | 6.86 | -0.05 | -0.72 | 6.97 | 6.97 | 6.86 | 1466 |
| 1733265600 | 6.91 | 0.16 | 2.37 | 6.77 | 6.91 | 6.77 | 1408 |
| 1733179200 | 6.75 | -0.25 | -3.57 | 6.9 | 6.9 | 6.75 | 5311 |
| 1732920000 | 7 | 0.03 | 0.43 | 7.01 | 7.08 | 7 | 2032 |
| 1732833600 | 6.97 | 0 | 0.00 | 6.97 | 7.02 | 6.97 | 1903 |
| 1732747200 | 6.97 | 0.07 | 1.01 | 6.93 | 6.98 | 6.93 | 1927 |
| 1732660800 | 6.9 | -0.47 | -6.38 | 6.98 | 7 | 6.9 | 7410 |
| 1732574400 | 7.37 | 0.11 | 1.52 | 7.33 | 7.38 | 7.32 | 11518 |
| 1732315200 | 7.26 | -0.33 | -4.35 | 7.4 | 7.44 | 7.26 | 9779 |
| 1732228800 | 7.59 | -0.03 | -0.39 | 7.58 | 7.59 | 7.56 | 6823 |
| 1732142400 | 7.62 | 0.63 | 9.01 | 7.19 | 7.62 | 7.19 | 26485 |
| 1732056000 | 6.99 | 0.69 | 10.95 | 6.7 | 6.99 | 6.7 | 29076 |
| 1731969600 | 6.3 | -0.15 | -2.33 | 6.5 | 6.5 | 6.29 | 5346 |
| 1731710400 | 6.45 | 0.81 | 14.36 | 6.26 | 6.46 | 6.26 | 4690 |
| 1731624000 | 5.64 | -0.01 | -0.18 | 5.69 | 5.71 | 5.6 | 3901 |
| 1731537600 | 5.65 | -0.1 | -1.74 | 5.95 | 5.95 | 5.65 | 6710 |
| 1731451200 | 5.75 | -0.38 | -6.20 | 5.95 | 5.95 | 5.68 | 14633 |
| 1731364800 | 6.13 | -0.22 | -3.46 | 6.13 | 6.23 | 6.09 | 8360 |
| 1731105600 | 6.35 | -0.19 | -2.91 | 6.39 | 6.39 | 6.32 | 3401 |
| 1731019200 | 6.54 | 0.22 | 3.48 | 6.41 | 6.57 | 6.41 | 8025 |
