Americas Gold and Silver Corporation【USA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSX
Americas Gold and Silver Corporation (USA)
Americas Gold and Silver Corporation (USA) 과거

Americas Gold and Silver Corporation (USA)

0.72

0.02

(2.86%)

마감 22 1월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.08	12.5	0.64	0.74	0.63	289609	0.69174882	CS
4	0.17	30.9090909091	0.55	0.74	0.5	372814	0.62501019	CS
12	0.07	10.7692307692	0.65	0.74	0.495	411907	0.59277203	CS
26	0.39	118.181818182	0.33	0.75	0.29	354343	0.54763423	CS
52	0.44	157.142857143	0.28	0.75	0.275	292738	0.46949278	CS
156	-0.35	-32.7102803738	1.07	1.66	0.275	217369	0.65561012	CS
260	-3.04	-80.8510638298	3.76	5.12	0.275	311580	2.09312765	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737499200	0.72	0.02	2.86	0.72	0.74	0.7	430325
1737412800	0.7	-0.02	-2.78	0.73	0.73	0.68	140736
1737153600	0.72	0.0300001	4.35	0.6899999	0.73	0.67	504285
1737067200	0.6899999	0.0299999	4.55	0.68	0.6899999	0.66	401672
1736980800	0.66	0.01	1.54	0.64	0.66	0.63	205046
1736894400	0.65	0.03	4.84	0.64	0.66	0.64	196304
1736808000	0.62	-0.05	-7.46	0.65	0.65	0.61	227816
1736548800	0.67	0	0.00	0.68	0.68	0.63	601936
1736462400	0.67	0.05	8.06	0.63	0.67	0.63	407347
1736376000	0.62	0.02	3.33	0.58	0.63	0.58	1393660
1736289600	0.6	0.01	1.69	0.58	0.62	0.56	475222
1736203200	0.59	0.01	1.72	0.58	0.59	0.5699999	215071
1735944000	0.58	0.02	3.57	0.59	0.59	0.56	114899
1735857600	0.56	0	0.00	0.56	0.59	0.56	443490
1735684800	0.56	0.02	3.70	0.51	0.56	0.51	251018
1735598400	0.54	0	0.00	0.52	0.54	0.5	229725
1735339200	0.54	-0.01	-1.82	0.55	0.55	0.53	493167
1735069200	0.55	0	0.00	0.55	0.55	0.55	36448
1734993600	0.55	-0.02	-3.51	0.58	0.58	0.55	129763
1734734400	0.5699999	0.0299999	5.56	0.53	0.58	0.52	466191
1734648000	0.54	0.02	3.85	0.51	0.54	0.5	158386
1734561600	0.52	-0.03	-5.45	0.545	0.55	0.52	243808
1734475200	0.55	-0.01	-1.79	0.55	0.55	0.54	136502
1734388800	0.56	-0.01	-1.75	0.56	0.56	0.55	297138
1734129600	0.5699999	0	0.00	0.58	0.58	0.55	517819
1734043200	0.5699999	-0.02	-3.39	0.5699999	0.58	0.56	398215
1733956800	0.59	0	0.00	0.59	0.6	0.5699999	441910
1733870400	0.59	0	0.00	0.58	0.6	0.58	177020
1733784000	0.59	0.03	5.36	0.58	0.62	0.58	655304
1733524800	0.56	-0.01	-1.75	0.5699999	0.5699999	0.55	341723
1733438400	0.5699999	-0.01	-1.72	0.5699999	0.58	0.5699999	285864
1733352000	0.58	-0.01	-1.69	0.58	0.59	0.5699999	128107
1733265600	0.59	0.04	7.27	0.5699999	0.61	0.5699999	673468
1733179200	0.55	-0.05	-8.33	0.59	0.6	0.55	269537
1732920000	0.6	-0.01	-1.64	0.5699999	0.6	0.56	829042
1732833600	0.61	0.09	17.31	0.52	0.61	0.52	3098707
1732747200	0.52	0.01	1.96	0.53	0.53	0.51	436655
1732660800	0.51	0	0.00	0.51	0.51	0.5	93060
1732574400	0.51	-0.02	-3.77	0.52	0.52	0.5	281367
1732315200	0.53	0	0.00	0.53	0.55	0.53	253899
1732228800	0.53	0	0.00	0.54	0.54	0.51	266337
1732142400	0.53	-0.02	-3.64	0.55	0.56	0.53	185815
1732056000	0.55	-0.01	-1.79	0.56	0.56	0.54	185727
1731969600	0.56	0.01	1.82	0.56	0.58	0.56	252465
1731710400	0.55	0.03	5.77	0.51	0.55	0.51	379447
1731624000	0.52	-0.02	-3.70	0.54	0.5699999	0.52	766790
1731537600	0.54	-0.04	-6.90	0.56	0.56	0.54	358044
1731451200	0.58	0.04	7.41	0.53	0.58	0.52	295221
1731364800	0.54	-0.03	-5.26	0.5699999	0.5699999	0.495	523794
1731105600	0.5699999	-0.06	-9.52	0.61	0.61	0.5699999	635834
1731019200	0.63	0.04	6.78	0.61	0.63	0.61	251232
1730932800	0.59	0.0200001	3.51	0.53	0.59	0.53	617659
1730846400	0.5699999	0	0.00	0.59	0.59	0.5699999	283008
1730760000	0.5699999	-0.08	-12.31	0.64	0.64	0.56	343356
1730497200	0.65	0.01	1.56	0.65	0.66	0.63	278550
1730410800	0.64	-0.04	-5.88	0.67	0.68	0.64	186082
1730324400	0.68	-0.01	-1.45	0.68	0.7	0.67	568237
1730238000	0.6899999	0.0699999	11.29	0.65	0.6899999	0.64	449763
1730151600	0.62	-0.02	-3.13	0.63	0.64	0.59	507242
1729892400	0.64	-0.06	-8.57	0.68	0.6899999	0.64	370971
1729806000	0.7	-0.01	-1.41	0.71	0.71	0.67	176794
1729719600	0.71	-0.02	-2.74	0.73	0.75	0.67	489269
1729633200	0.73	0.01	1.39	0.72	0.75	0.71	463223

Americas Gold and Silver

Rigetti Computing

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관