Orbit Garant Drilling Inc【OGD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
캐나다
TSX
Orbit Garant Drilling Inc (OGD)
Orbit Garant Drilling Inc (OGD) 과거

Orbit Garant Drilling Inc (OGD)

1.11

0.01

(0.91%)

마감 14 3월 5:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.05	-4.31034482759	1.16	1.24	1.1	67185	1.12921432	CS
4	-0.02	-1.76991150442	1.13	1.33	0.99	68984	1.17687147	CS
12	0.33	42.3076923077	0.78	1.33	0.76	63068	1.02486544	CS
26	0.54	94.7368421053	0.57	1.33	0.47	46636	0.90463168	CS
52	0.57	105.555555556	0.54	1.33	0.47	28959	0.85022977	CS
156	0.23	26.1363636364	0.88	1.33	0.43	21965	0.7389879	CS
260	0.48	76.1904761905	0.63	1.44	0.4	20485	0.78514994	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741902000	1.1	0	0.00	1.1	1.1	1.1	0
1741815600	1.1	-0.1	-8.33	1.2	1.2	1.1	111608
1741729200	1.2	0.09	8.11	1.1	1.21	1.1	28628
1741642800	1.11	-0.11	-9.02	1.15	1.24	1.1	139587
1741387200	1.22	0.11	9.91	1.1299999	1.22	1.1299999	45401
1741300800	1.11	-0.03	-2.63	1.16	1.16	1.1	10700
1741214400	1.1399999	0.08	7.55	1.04	1.1399999	1.04	22522
1741128000	1.06	-0.04	-3.64	1.05	1.08	0.99	54794
1741041600	1.1	-0.02	-1.79	1.1399999	1.15	1.03	51851
1740782400	1.12	-0.03	-2.61	1.1299999	1.1399999	1.1	149274
1740696000	1.15	0.01	0.88	1.15	1.15	1.1399999	36425
1740609600	1.1399999	-0.01	-0.87	1.15	1.15	1.1399999	28800
1740523200	1.15	-0.01	-0.86	1.16	1.16	1.1	82330
1740436800	1.16	-0.04	-3.33	1.2	1.21	1.1299999	33311
1740177600	1.2	-0.04	-3.23	1.24	1.25	1.18	67896
1740091200	1.24	-0.07	-5.34	1.3	1.3	1.23	45225
1740004800	1.31	0.01	0.77	1.3	1.33	1.28	106157
1739918400	1.3	0.1	8.33	1.25	1.3	1.24	151257
1739572800	1.2	0	0.00	1.19	1.22	1.18	24343
1739486400	1.2	0.07	6.19	1.1299999	1.22	1.1299999	120581
1739400000	1.1299999	0.01	0.89	1.12	1.24	1.12	99200
1739313600	1.12	0	0.00	1.12	1.12	1.09	23845
1739227200	1.12	0.12	12.00	1.02	1.12	1.01	101650
1738968000	1	0	0.00	1.01	1.02	0.99	48800
1738881600	1	0	0.00	1	1.02	1	5300
1738795200	1	0.03	3.09	1	1.05	1	19766
1738708800	0.97	0.02	2.11	0.99	1	0.95	25000
1738622400	0.95	0.01	1.06	0.92	0.95	0.92	187589
1738363200	0.94	-0.01	-1.05	0.95	0.96	0.94	367600
1738276800	0.95	0.01	1.06	0.98	0.99	0.92	192407
1738190400	0.94	0	0.00	0.94	0.94	0.94	6000
1738104000	0.94	0.01	1.08	0.93	0.95	0.93	27500
1738017600	0.93	0	0.00	0.99	0.99	0.93	46000
1737758400	0.93	-0.04	-4.12	0.97	0.97	0.93	78364
1737672000	0.97	0.04	4.30	0.94	1.02	0.94	95623
1737585600	0.93	0.06	6.90	0.88	1.06	0.88	389044
1737499200	0.87	0.04	4.82	0.84	0.87	0.84	96033
1737412800	0.83	-0.02	-2.35	0.83	0.83	0.83	2960
1737153600	0.85	0.02	2.41	0.85	0.85	0.85	2500
1737067200	0.83	0	0.00	0.84	0.84	0.83	10000
1736980800	0.83	0.02	2.47	0.8199999	0.83	0.8199999	15500
1736894400	0.81	0	0.00	0.8	0.8199999	0.8	67500
1736808000	0.81	0.04	5.19	0.79	0.81	0.79	12510
1736548800	0.77	-0.05	-6.10	0.8	0.8	0.76	24900
1736462400	0.8199999	0.0099999	1.23	0.81	0.8199999	0.81	27000
1736376000	0.81	-0.01	-1.22	0.81	0.83	0.81	24611
1736289600	0.8199999	0	0.00	0.8199999	0.85	0.8199999	92936
1736203200	0.8199999	0	0.00	0.8199999	0.84	0.81	36882
1735944000	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1735857600	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8199999	5235
1735684800	0.83	-0.01	-1.19	0.83	0.83	0.83	1797
1735598400	0.84	0	0.00	0.84	0.84	0.84	6043
1735339200	0.84	0.03	3.70	0.83	0.84	0.81	13000
1735069200	0.81	0.02	2.53	0.8199999	0.8199999	0.8	39000
1734993600	0.79	0	0.00	0.79	0.79	0.79	1000
1734734400	0.79	0.01	1.28	0.8	0.8	0.79	28000
1734648000	0.78	0	0.00	0.78	0.78	0.78	50
1734561600	0.78	0.03	4.00	0.77	0.78	0.77	129000
1734475200	0.75	0	0.00	0.75	0.75	0.75	0
1734388800	0.75	-0.04	-5.06	0.77	0.79	0.75	254900

Orbit Garant Drilling

RBC Target 2022 Corporat...

Evrim Resources

Air Products and Chemicals

APM Human Services

Granite 3l Fang

RSE Archive (GM)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관