American Eagle Gold Corp【AE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSXV
American Eagle Gold Corp (AE)
American Eagle Gold Corp (AE) 과거

American Eagle Gold Corp (AE)

0.50

0.02

(4.17%)

마감 05 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738708800	0.5	0.02	4.17	0.48	0.5	0.48	80450
1738622400	0.48	0	0.00	0.455	0.5	0.455	94172
1738363200	0.48	-0.02	-4.00	0.5	0.5	0.48	138205
1738276800	0.5	0.02	4.17	0.49	0.51	0.48	268214
1738190400	0.48	0	0.00	0.485	0.5	0.475	343626
1738104000	0.48	0.06	14.29	0.43	0.485	0.425	1027506
1738017600	0.42	-0.015	-3.45	0.435	0.435	0.415	358711
1737758400	0.435	-0.01	-2.25	0.46	0.46	0.43	190745
1737672000	0.445	-0.01	-2.20	0.46	0.46	0.435	455045
1737585600	0.455	-0.015	-3.19	0.46	0.47	0.45	246360
1737499200	0.47	-0.005	-1.05	0.48	0.48	0.465	349523
1737412800	0.475	0	0.00	0.465	0.48	0.46	352038
1737153600	0.475	-0.045	-8.65	0.52	0.53	0.465	432076
1737067200	0.52	0.06	13.04	0.46	0.52	0.45	547543
1736980800	0.46	-0.04	-8.00	0.51	0.51	0.45	670527
1736894400	0.5	-0.15	-23.08	0.48	0.54	0.455	2129463
1736808000	0.65	-0.03	-4.41	0.68	0.68	0.65	96183
1736548800	0.68	0	0.00	0.7	0.72	0.67	246385
1736462400	0.68	0	0.00	0.67	0.68	0.67	70500
1736376000	0.68	0	0.00	0.6899999	0.6899999	0.66	75358
1736289600	0.68	-0.05	-6.85	0.75	0.75	0.68	76549
1736203200	0.73	0.02	2.82	0.71	0.73	0.7	299276
1735944000	0.71	0	0.00	0.7	0.72	0.6899999	40230
1735857600	0.71	0.0200001	2.90	0.73	0.73	0.7	102713
1735684800	0.6899999	-0.02	-2.82	0.71	0.71	0.6899999	34842
1735598400	0.71	0.03	4.41	0.68	0.71	0.66	59475
1735339200	0.68	0.02	3.03	0.67	0.68	0.66	158579
1735069200	0.66	0.01	1.54	0.64	0.66	0.64	2000
1734993600	0.65	0.02	3.17	0.67	0.67	0.63	91670
1734734400	0.63	-0.02	-3.08	0.68	0.6899999	0.62	240024
1734648000	0.65	0.01	1.56	0.64	0.68	0.61	379001
1734561600	0.64	-0.08	-11.11	0.7	0.7	0.63	780665
1734475200	0.72	-0.03	-4.00	0.73	0.73	0.7	194751
1734388800	0.75	-0.02	-2.60	0.75	0.77	0.73	156516
1734129600	0.77	0.03	4.05	0.74	0.78	0.73	233299
1734043200	0.74	0.02	2.78	0.72	0.75	0.7	154902
1733956800	0.72	-0.04	-5.26	0.76	0.76	0.71	536746
1733870400	0.76	-0.05	-6.17	0.79	0.79	0.74	505874
1733784000	0.81	0.04	5.19	0.77	0.81	0.75	223368
1733524800	0.77	-0.04	-4.94	0.8199999	0.8199999	0.77	127441
1733438400	0.81	-0.01	-1.22	0.83	0.83	0.77	433217
1733352000	0.8199999	-0.02	-2.38	0.88	0.88	0.8	551469
1733265600	0.84	0	0.00	0.84	0.9	0.8199999	928284
1733179200	0.84	-0.08	-8.70	0.94	0.94	0.83	418228
1732920000	0.92	0	0.00	0.93	0.98	0.89	392973
1732833600	0.92	0	0.00	0.92	0.92	0.9	52634
1732747200	0.92	-0.02	-2.13	0.95	0.95	0.9	425416
1732660800	0.94	-0.03	-3.09	0.98	1	0.93	368151
1732574400	0.97	-0.09	-8.49	1.02	1.07	0.97	397420
1732315200	1.06	0.15	16.48	0.91	1.06	0.91	536790
1732228800	0.91	0.03	3.41	0.89	0.91	0.88	23217
1732142400	0.88	0.01	1.15	0.86	0.89	0.86	34570
1732056000	0.87	0.03	3.57	0.84	0.9	0.83	258035
1731969600	0.84	-0.03	-3.45	0.91	0.91	0.83	216012
1731710400	0.87	-0.03	-3.33	0.9	0.9	0.85	283450
1731624000	0.9	0.02	2.27	0.87	0.9	0.84	249692
1731537600	0.88	0.02	2.33	0.88	0.88	0.85	159777
1731451200	0.86	-0.06	-6.52	0.97	0.97	0.81	590881
1731364800	0.92	0.1000001	12.20	0.86	0.94	0.85	720763
1731105600	0.8199999	0.1099999	15.49	0.72	0.84	0.72	1094303
1731019200	0.71	-0.02	-2.74	0.72	0.74	0.71	154918
1730932800	0.73	0.01	1.39	0.6899999	0.75	0.6899999	133101
1730846400	0.72	0.0300001	4.35	0.72	0.73	0.71	169192

American Eagle Gold

Bmo Target Education 202...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관