American Eagle Gold Corp【AE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

American Eagle Gold Corp (AE)

1.06

0.00

(0.00%)

마감 25 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.15	16.4835164835	0.91	1.06	0.83	213725	0.96056892	CS
4	0.34	47.2222222222	0.72	1.06	0.67	358622	0.81747309	CS
12	0.615	138.202247191	0.445	1.06	0.38	288727	0.66358271	CS
26	0.32	43.2432432432	0.74	1.06	0.38	274764	0.62380661	CS
52	0.785	285.454545455	0.275	1.06	0.235	284324	0.56089025	CS
156	0.92	657.142857143	0.14	1.06	0.02	271139	0.3165077	CS
260	0.865	443.58974359	0.195	1.06	0.02	239823	0.3089503	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730760000	0.6899999	-0.06	-8.00	0.73	0.74	0.6899999	340534
1730497200	0.75	0.05	7.14	0.7	0.76	0.6899999	190196
1730410800	0.7	-0.06	-7.89	0.75	0.75	0.67	177899
1730324400	0.76	0.0700001	10.14	0.6899999	0.77	0.6899999	802400
1730238000	0.6899999	0	0.00	0.6899999	0.72	0.67	371442
1730151600	0.6899999	-0.04	-5.48	0.72	0.72	0.68	665259
1729892400	0.73	0.08	12.31	0.7	0.73	0.68	1202741
1729806000	0.65	0.1	18.18	0.56	0.65	0.56	1534948
1729719600	0.55	0	0.00	0.54	0.55	0.53	241950
1729633200	0.55	0.05	10.00	0.5	0.55	0.485	925197
1729546800	0.5	-0.02	-3.85	0.5	0.5	0.47	776503
1729287600	0.52	0	0.00	0.51	0.52	0.51	223786
1729201200	0.52	-0.01	-1.89	0.54	0.54	0.52	130406
1729114800	0.53	-0.01	-1.85	0.53	0.54	0.53	35105
1729028400	0.54	0.02	3.85	0.55	0.5699999	0.53	229403
1728682800	0.52	0.01	1.96	0.52	0.53	0.51	34500
1728596400	0.51	0	0.00	0.5	0.54	0.49	459063
1728510000	0.51	0	0.00	0.51	0.51	0.51	0
1728423600	0.51	0.035	7.37	0.47	0.52	0.47	159770
1728337200	0.475	-0.02	-4.04	0.5	0.51	0.465	286930
1728078000	0.495	0.01	2.06	0.49	0.51	0.485	83025
1727991600	0.485	-0.035	-6.73	0.53	0.54	0.485	149929
1727905200	0.52	0	0.00	0.52	0.54	0.52	25000
1727818800	0.52	0	0.00	0.51	0.52	0.51	16700
1727732400	0.52	0	0.00	0.52	0.52	0.52	0
1727473200	0.52	-0.01	-1.89	0.56	0.56	0.52	99068
1727386800	0.53	0.04	8.16	0.54	0.54	0.51	44144
1727300400	0.49	-0.04	-7.55	0.54	0.56	0.485	398280
1727214000	0.53	0.02	3.92	0.54	0.54	0.52	11000
1727127600	0.51	-0.04	-7.27	0.55	0.55	0.51	111475
1726868400	0.55	0.1	22.22	0.47	0.55	0.47	358392
1726782000	0.45	-0.01	-2.17	0.46	0.48	0.45	141725
1726695600	0.46	0.005	1.10	0.45	0.47	0.45	128365
1726609200	0.455	0	0.00	0.435	0.485	0.435	94020
1726522800	0.455	-0.02	-4.21	0.48	0.48	0.455	79126
1726263600	0.475	-0.005	-1.04	0.485	0.485	0.46	110354
1726177200	0.48	0.06	14.29	0.42	0.495	0.42	289448
1726090800	0.42	0.0100001	2.44	0.42	0.425	0.4099999	42512
1726004400	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1725918000	0.4099999	0.0199999	5.13	0.39	0.43	0.39	78435
1725658800	0.39	0	0.00	0.385	0.405	0.38	292344
1725572400	0.39	-0.01	-2.50	0.4	0.42	0.385	209173
1725486000	0.4	-0.01	-2.44	0.4	0.4099999	0.4	175217
1725399600	0.4099999	-0.025	-5.75	0.445	0.445	0.405	242227
1725054000	0.435	0.015	3.57	0.44	0.445	0.425	139500
1724967600	0.42	-0.005	-1.18	0.43	0.43	0.42	233630
1724881200	0.425	-0.01	-2.30	0.44	0.455	0.425	174400
1724794800	0.435	-0.01	-2.25	0.455	0.455	0.42	539539
1724708400	0.445	-0.01	-2.20	0.475	0.475	0.44	522098

American Eagle Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관