Gold Bull Resources Corp【GBRC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSXV
Gold Bull Resources Corp (GBRC)
Gold Bull Resources Corp (GBRC) 과거

Gold Bull Resources Corp (GBRC)

0.45

-0.01

(-2.17%)

마감 24 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.04	-8.16326530612	0.49	0.49	0.435	55602	0.45983921	CS
4	0.15	50	0.3	0.52	0.245	66733	0.46142794	CS
12	0.07	18.4210526316	0.38	0.52	0.245	29345	0.4389027	CS
26	0.02	4.6511627907	0.43	0.6	0.245	21622	0.4202108	CS
52	0.1	28.5714285714	0.35	0.6	0.24	19635	0.4144219	CS
156	0.16	55.1724137931	0.29	0.6	0.03	113968	0.12980419	CS
260	-0.07	-13.4615384615	0.52	0.71	0.03	104372	0.19882822	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734734400	0.46	0.005	1.10	0.46	0.46	0.455	89500
1734648000	0.455	-0.005	-1.09	0.46	0.475	0.455	33000
1734561600	0.46	-0.03	-6.12	0.48	0.49	0.455	151500
1734475200	0.49	0	0.00	0.49	0.49	0.49	0
1734388800	0.49	0.015	3.16	0.49	0.49	0.49	4010
1734129600	0.475	-0.015	-3.06	0.47	0.475	0.45	56500
1734043200	0.49	0.02	4.26	0.45	0.49	0.395	110900
1733956800	0.47	-0.015	-3.09	0.485	0.485	0.465	99465
1733870400	0.485	0.24	97.96	0.52	0.52	0.485	679343
1733784000	0.245	-0.005	-2.00	0.245	0.245	0.245	2700
1733524800	0.25	0	0.00	0.255	0.255	0.25	5000
1733438400	0.25	-0.02	-7.41	0.25	0.25	0.25	565
1733352000	0.27	0	0.00	0.27	0.27	0.27	24925
1733265600	0.27	0	0.00	0.27	0.27	0.27	1000
1733179200	0.27	-0.01	-3.57	0.27	0.27	0.27	500
1732920000	0.28	0	0.00	0.28	0.28	0.28	0
1732833600	0.28	0.005	1.82	0.28	0.28	0.28	12249
1732747200	0.275	-0.02	-6.78	0.295	0.295	0.275	37500
1732660800	0.295	0	0.00	0.295	0.295	0.295	0
1732574400	0.295	-0.015	-4.84	0.3	0.3	0.295	26000
1732315200	0.31	0.01	3.33	0.31	0.31	0.31	1700
1732228800	0.3	0	0.00	0.3	0.3	0.3	0
1732142400	0.3	-0.005	-1.64	0.3	0.3	0.3	3000
1732056000	0.305	0	0.00	0.305	0.305	0.305	0
1731969600	0.305	0	0.00	0.31	0.31	0.305	39650
1731710400	0.305	0	0.00	0.305	0.305	0.305	0
1731624000	0.305	-0.01	-3.17	0.315	0.315	0.305	41018
1731537600	0.315	-0.02	-5.97	0.325	0.325	0.315	7940
1731451200	0.335	-0.005	-1.47	0.325	0.34	0.325	65477
1731364800	0.34	-0.025	-6.85	0.355	0.355	0.34	30000
1731105600	0.365	-0.005	-1.35	0.365	0.365	0.365	1500
1731019200	0.37	0.005	1.37	0.37	0.37	0.37	500
1730932800	0.365	-0.005	-1.35	0.355	0.365	0.355	3500
1730846400	0.37	0	0.00	0.37	0.37	0.37	200
1730760000	0.37	-0.025	-6.33	0.37	0.37	0.37	701
1730497200	0.395	-0.005	-1.25	0.365	0.395	0.365	3000
1730410800	0.4	-0.03	-6.98	0.4	0.4	0.4	20000
1730324400	0.43	0	0.00	0.43	0.43	0.43	0
1730238000	0.43	0.015	3.61	0.43	0.43	0.43	9000
1730151600	0.415	0.01	2.47	0.4099999	0.43	0.4099999	10000
1729892400	0.405	0.01	2.53	0.405	0.405	0.405	2500
1729806000	0.395	-0.005	-1.25	0.395	0.395	0.395	4600
1729719600	0.4	0.01	2.56	0.39	0.4	0.39	25800
1729633200	0.39	0	0.00	0.39	0.39	0.39	100
1729546800	0.39	0.025	6.85	0.39	0.39	0.39	3300
1729287600	0.365	-0.005	-1.35	0.365	0.365	0.365	11500
1729201200	0.37	0.03	8.82	0.33	0.37	0.33	11500
1729114800	0.34	0	0.00	0.34	0.34	0.34	10900
1729028400	0.34	0	0.00	0.34	0.34	0.34	0
1728682800	0.34	0.005	1.49	0.3449999	0.3449999	0.34	5500
1728596400	0.335	-0.045	-11.84	0.335	0.335	0.335	0
1728510000	0.38	0	0.00	0.38	0.38	0.38	0
1728423600	0.38	-0.015	-3.80	0.38	0.38	0.38	7000
1728337200	0.395	0.015	3.95	0.395	0.395	0.395	1500
1728078000	0.38	0	0.00	0.38	0.38	0.38	0
1727991600	0.38	0	0.00	0.38	0.38	0.38	100
1727905200	0.38	0	0.00	0.38	0.38	0.38	0
1727818800	0.38	0.01	2.70	0.38	0.38	0.38	16500
1727732400	0.37	0	0.00	0.37	0.37	0.37	0
1727473200	0.37	-0.01	-2.63	0.375	0.375	0.37	17500
1727386800	0.38	-0.02	-5.00	0.38	0.38	0.38	3000
1727300400	0.4	0.045	12.68	0.39	0.4	0.39	33099
1727214000	0.355	-0.015	-4.05	0.355	0.355	0.355	10000
1727127600	0.37	0	0.00	0.37	0.37	0.37	5000

Gold Bull Resources

Societe Generale Effekten

BNP PARIBAS EASY EQUITY ...

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관