Doubleview Gold Corp【DBG】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Doubleview Gold Corp (DBG)

0.37

0.00

(0.00%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-9.75609756098	0.41	0.42	0.35	86679	0.37666478	CS
4	-0.035	-8.64197530864	0.405	0.42	0.345	87099	0.38141373	CS
12	0	0	0.37	0.475	0.34	100541	0.4032581	CS
26	-0.11	-22.9166666667	0.48	0.495	0.31	110928	0.39351427	CS
52	-0.13	-26	0.5	0.63	0.31	107135	0.44524302	CS
156	0.04	12.1212121212	0.33	0.72	0.18	159398	0.4384521	CS
260	0.305	469.230769231	0.065	1.18	0.06	218252	0.44088405	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732660800	0.37	0	0.00	0.38	0.42	0.37	51000
1732574400	0.37	0.02	5.71	0.355	0.37	0.355	59406
1732315200	0.35	0	0.00	0.355	0.39	0.35	96650
1732228800	0.35	-0.025	-6.67	0.38	0.39	0.35	62915
1732142400	0.375	-0.03	-7.41	0.395	0.4099999	0.37	47500
1732056000	0.405	-0.01	-2.41	0.4099999	0.42	0.405	166922
1731969600	0.415	0.0050001	1.22	0.4	0.42	0.4	123171
1731710400	0.4099999	0.0099999	2.50	0.385	0.415	0.385	48962
1731624000	0.4	0.03	8.11	0.38	0.4	0.38	139725
1731537600	0.37	0	0.00	0.38	0.38	0.36	52057
1731451200	0.37	-0.025	-6.33	0.395	0.395	0.36	182975
1731364800	0.395	0.03	8.22	0.37	0.395	0.37	55425
1731105600	0.365	0	0.00	0.365	0.365	0.36	17588
1731019200	0.365	0	0.00	0.365	0.365	0.355	15500
1730932800	0.365	0.01	2.82	0.365	0.375	0.365	75888
1730846400	0.355	-0.03	-7.79	0.38	0.385	0.3449999	314916
1730760000	0.385	-0.01	-2.53	0.405	0.405	0.385	11562
1730497200	0.395	-0.015	-3.66	0.395	0.395	0.38	86906
1730410800	0.4099999	0.0049999	1.23	0.4	0.4099999	0.39	80250
1730324400	0.405	0	0.00	0.405	0.4099999	0.4	72900
1730238000	0.405	0.005	1.25	0.405	0.405	0.39	30755
1730151600	0.4	0	0.00	0.405	0.4099999	0.385	74413
1729892400	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	4000
1729806000	0.4099999	0.0149999	3.80	0.395	0.4099999	0.395	34500
1729719600	0.395	0.01	2.60	0.39	0.4	0.385	125541
1729633200	0.385	-0.05	-11.49	0.445	0.445	0.36	273127
1729546800	0.435	0.015	3.57	0.425	0.44	0.42	149511
1729287600	0.42	0	0.00	0.415	0.42	0.415	79081
1729201200	0.42	0	0.00	0.42	0.425	0.4099999	48138
1729114800	0.42	0.005	1.20	0.425	0.43	0.42	71760
1729028400	0.415	-0.015	-3.49	0.445	0.445	0.415	145898
1728682800	0.43	0	0.00	0.425	0.44	0.4099999	79500
1728596400	0.43	-0.02	-4.44	0.435	0.435	0.42	111003
1728510000	0.45	0	0.00	0.45	0.45	0.45	0
1728423600	0.45	-0.01	-2.17	0.46	0.47	0.445	39975
1728337200	0.46	-0.005	-1.08	0.46	0.47	0.44	265599
1728078000	0.465	0.015	3.33	0.435	0.465	0.43	111433
1727991600	0.45	0.02	4.65	0.45	0.45	0.435	36400
1727905200	0.43	0.0200001	4.88	0.425	0.475	0.415	243100
1727818800	0.4099999	-0.02	-4.65	0.4099999	0.42	0.405	25000
1727732400	0.43	0	0.00	0.43	0.43	0.43	0
1727473200	0.43	-0.005	-1.15	0.43	0.445	0.42	55552
1727386800	0.435	0.02	4.82	0.44	0.46	0.43	86356
1727300400	0.415	-0.01	-2.35	0.43	0.43	0.415	138240
1727214000	0.425	-0.005	-1.16	0.43	0.44	0.425	24751
1727127600	0.43	-0.02	-4.44	0.43	0.435	0.43	11042
1726868400	0.45	0	0.00	0.445	0.45	0.425	67148
1726782000	0.45	0.025	5.88	0.43	0.46	0.43	128950
1726695600	0.425	-0.005	-1.16	0.44	0.44	0.425	108659
1726609200	0.43	0.03	7.50	0.425	0.44	0.4099999	157362
1726522800	0.4	0.01	2.56	0.395	0.445	0.395	244568
1726263600	0.39	0	0.00	0.39	0.39	0.37	50066
1726177200	0.39	0.015	4.00	0.375	0.39	0.375	69000
1726090800	0.375	-0.005	-1.32	0.375	0.38	0.365	68000
1726004400	0.38	0	0.00	0.38	0.38	0.38	0
1725918000	0.38	-0.04	-9.52	0.4099999	0.4099999	0.38	189500
1725658800	0.42	0.0100001	2.44	0.405	0.42	0.4	79293
1725572400	0.4099999	0.0199999	5.13	0.39	0.4099999	0.39	60005
1725486000	0.39	0.02	5.41	0.37	0.39	0.355	116200
1725399600	0.37	0.005	1.37	0.37	0.38	0.36	222551
1725054000	0.365	-0.065	-15.12	0.4099999	0.4099999	0.365	227800
1724967600	0.43	-0.005	-1.15	0.425	0.43	0.395	169000
1724881200	0.435	0.01	2.35	0.4275	0.44	0.4275	78151
1724794800	0.425	0.01	2.41	0.415	0.425	0.405	147573

Doubleview Gold

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관