G2 Goldfields Inc【GTWO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

G2 Goldfields Inc (GTWO)

3.02

0.18

(6.34%)

마감 17 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.47	18.431372549	2.55	3.07	2.51	277643	2.72291426	CS
4	0.63	26.359832636	2.39	3.07	2.28	204021	2.55314086	CS
12	0.97	47.3170731707	2.05	3.07	1.88	144188	2.35020251	CS
26	1.52	101.333333333	1.5	3.07	1.38	160943	2.05726577	CS
52	2.04	208.163265306	0.98	3.07	0.98	176731	1.74492347	CS
156	2.04	208.163265306	0.98	3.07	0.98	176731	1.74492347	CS
260	2.04	208.163265306	0.98	3.07	0.98	176731	1.74492347	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	3.02	0.18	6.34	2.87	3.07	2.85	507075
1739486400	2.84	0.13	4.80	2.72	2.87	2.69	499875
1739400000	2.71	0.05	1.88	2.66	2.75	2.63	433772
1739313600	2.66	0.05	1.92	2.58	2.66	2.54	144812
1739227200	2.61	0.05	1.95	2.57	2.64	2.56	132954
1738968000	2.56	0.08	3.23	2.55	2.64	2.5099999	176800
1738881600	2.48	-0.18	-6.77	2.67	2.67	2.46	574812
1738795200	2.66	0.14	5.56	2.56	2.66	2.5299999	107543
1738708800	2.52	0.01	0.40	2.54	2.55	2.5099999	94544
1738622400	2.5099999	-0.01	-0.40	2.52	2.57	2.5	225740
1738363200	2.52	0	0.00	2.5099999	2.55	2.47	138560
1738276800	2.52	0.01	0.40	2.5299999	2.56	2.49	116116
1738190400	2.5099999	0.13	5.46	2.39	2.5299999	2.35	111277
1738104000	2.38	0.04	1.71	2.34	2.38	2.31	302701
1738017600	2.34	-0.04	-1.68	2.34	2.36	2.2799999	74292
1737758400	2.38	0.01	0.42	2.35	2.41	2.34	181747
1737672000	2.37	-0.06	-2.47	2.45	2.45	2.34	126986
1737585600	2.43	-0.09	-3.57	2.52	2.54	2.4	128495
1737499200	2.52	0.05	2.02	2.48	2.52	2.48	144458
1737412800	2.47	0.03	1.23	2.43	2.47	2.4	194951
1737153600	2.44	0.06	2.52	2.39	2.5	2.35	169975
1737067200	2.38	0.06	2.59	2.34	2.41	2.32	117390
1736980800	2.32	0.12	5.45	2.22	2.35	2.22	239888
1736894400	2.2	-0.05	-2.22	2.31	2.4	2.18	54056
1736808000	2.25	-0.12	-5.06	2.34	2.35	2.25	96680
1736548800	2.37	0.08	3.49	2.34	2.41	2.2799999	151617
1736462400	2.29	-0.08	-3.38	2.41	2.55	2.2599999	276416
1736376000	2.37	0.22	10.23	2.18	2.4	2.18	219649
1736289600	2.15	0.02	0.94	2.16	2.18	2.09	85466
1736203200	2.13	0.03	1.43	2.13	2.2	2.08	82856
1735944000	2.1	0.12	6.06	1.98	2.11	1.93	174582
1735857600	1.98	0.04	2.06	1.97	2.0099999	1.96	120833
1735684800	1.94	-0.02	-1.02	1.96	2	1.94	28598
1735598400	1.96	-0.02	-1.01	1.95	1.96	1.92	92071
1735339200	1.98	0.04	2.06	1.97	2	1.92	61019
1735069200	1.94	0.02	1.04	1.97	1.98	1.94	5500
1734993600	1.92	-0.03	-1.54	1.99	1.99	1.88	119058
1734734400	1.95	0.02	1.04	1.93	2.0099999	1.92	54257
1734648000	1.93	-0.05	-2.53	2.0299999	2.0299999	1.91	95307
1734561600	1.98	-0.1	-4.81	2.09	2.09	1.96	82941
1734475200	2.08	-0.04	-1.89	2.07	2.09	2	116604
1734388800	2.12	-0.02	-0.93	2.17	2.17	2.09	62496
1734129600	2.14	-0.13	-5.73	2.27	2.3	2.14	171721
1734043200	2.27	0.04	1.79	2.16	2.2799999	2.16	204067
1733956800	2.23	0.21	10.40	2.04	2.23	2.0099999	372313
1733870400	2.02	0.01	0.50	2	2.05	1.97	147002
1733784000	2.0099999	0.03	1.52	2.0099999	2.06	1.98	79826
1733524800	1.98	-0.02	-1.00	1.99	2.0099999	1.96	79654
1733438400	2	-0.09	-4.31	2.09	2.09	2	109262
1733352000	2.09	0.06	2.96	2.0099999	2.12	2.0099999	70745
1733265600	2.0299999	-0.09	-4.25	2.13	2.13	2.0099999	67911
1733179200	2.12	-0.05	-2.30	2.13	2.15	2.11	68776
1732920000	2.17	0.07	3.33	2.11	2.22	2.11	94811
1732833600	2.1	-0.01	-0.47	2.07	2.12	2.05	36219
1732747200	2.11	0.12	6.03	2.02	2.15	2.02	102983
1732660800	1.99	-0.03	-1.49	2.02	2.02	1.96	35280
1732574400	2.02	-0.04	-1.94	2.05	2.05	1.93	114329
1732315200	2.06	-0.01	-0.48	2.05	2.09	2.02	46108
1732228800	2.07	0.01	0.49	2.07	2.1	2.02	247774
1732142400	2.06	0.05	2.49	2.04	2.08	2.0099999	159306
1732056000	2.0099999	0.01	0.50	2.0299999	2.1	1.96	258036
1731969600	2	0.12	6.38	1.9	2.0299999	1.9	370422

WisdomTree Commodity Sec...

Ruffer Investment (PK)

Renaissance IPO

Redcastle Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관