Golconda Gold Ltd【GG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Golconda Gold Ltd (GG)

0.295

0.02

(7.27%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-1.66666666667	0.3	0.33	0.265	88844	0.27462338	CS
4	-0.005	-1.66666666667	0.3	0.36	0.265	35476	0.28934731	CS
12	0.045	18	0.25	0.36	0.235	31486	0.28433899	CS
26	0.04	15.6862745098	0.255	0.36	0.22	34491	0.28181079	CS
52	0.045	18	0.25	0.38	0.21	32830	0.26987256	CS
156	0.13	78.7878787879	0.165	0.46	0.06	53719	0.17478574	CS
260	0.22	293.333333333	0.075	0.46	0.06	133358	0.18145082	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744321200	0.275	0.005	1.85	0.265	0.29	0.265	345000
1744234800	0.27	-0.005	-1.82	0.27	0.33	0.27	72300
1744148400	0.275	-0.005	-1.79	0.275	0.275	0.275	6000
1744062000	0.28	-0.005	-1.75	0.28	0.28	0.275	3000
1743802800	0.2849999	-0.01	-3.39	0.3	0.3	0.2849999	17920
1743716400	0.295	-0.02	-6.35	0.295	0.295	0.295	500
1743630000	0.315	0.015	5.00	0.315	0.315	0.315	5000
1743543600	0.3	-0.015	-4.76	0.3	0.3	0.295	26000
1743457200	0.315	-0.005	-1.56	0.3	0.32	0.3	28500
1743198000	0.32	0	0.00	0.32	0.32	0.32	0
1743111600	0.32	0.025	8.47	0.325	0.34	0.32	34500
1743025200	0.295	0	0.00	0.295	0.295	0.295	0
1742938800	0.295	-0.025	-7.81	0.295	0.295	0.295	500
1742852400	0.32	0	0.00	0.32	0.32	0.32	0
1742593200	0.32	0.02	6.67	0.3	0.36	0.3	50500
1742506800	0.3	-0.02	-6.25	0.325	0.325	0.29	20500
1742420400	0.32	0.005	1.59	0.32	0.32	0.315	30500
1742334000	0.315	0	0.00	0.315	0.315	0.315	20000
1742247600	0.315	0.005	1.61	0.305	0.315	0.305	23800
1741988400	0.31	0.02	6.90	0.3	0.32	0.3	25000
1741902000	0.29	-0.03	-9.38	0.295	0.295	0.29	8390
1741815600	0.32	0.01	3.23	0.305	0.32	0.305	58150
1741729200	0.31	0	0.00	0.3	0.31	0.3	6000
1741642800	0.31	-0.015	-4.62	0.315	0.315	0.31	10500
1741387200	0.325	0	0.00	0.325	0.325	0.325	0
1741300800	0.325	-0.005	-1.52	0.33	0.33	0.325	10000
1741214400	0.33	0.005	1.54	0.33	0.33	0.315	55000
1741128000	0.325	0.005	1.56	0.325	0.325	0.32	52500
1741041600	0.32	0.005	1.59	0.32	0.32	0.315	13700
1740782400	0.315	0.035	12.50	0.3	0.32	0.3	62646
1740696000	0.28	-0.04	-12.50	0.29	0.32	0.28	44560
1740609600	0.32	0	0.00	0.31	0.32	0.31	21900
1740523200	0.32	0	0.00	0.31	0.325	0.31	33750
1740436800	0.32	0.045	16.36	0.2849999	0.32	0.2849999	41650
1740177600	0.275	0	0.00	0.275	0.275	0.275	0
1740091200	0.275	-0.015	-5.17	0.275	0.275	0.275	12800
1740004800	0.29	0	0.00	0.29	0.29	0.29	0
1739918400	0.29	-0.025	-7.94	0.3	0.3	0.29	21615
1739572800	0.315	0	0.00	0.315	0.315	0.315	0
1739486400	0.315	0.02	6.78	0.3	0.315	0.3	1200
1739400000	0.295	0.025	9.26	0.295	0.295	0.295	1000
1739313600	0.27	0	0.00	0.27	0.27	0.27	0
1739227200	0.27	0	0.00	0.27	0.27	0.27	0
1738968000	0.27	-0.02	-6.90	0.275	0.275	0.27	9500
1738881600	0.29	0.02	7.41	0.29	0.29	0.29	20000
1738795200	0.27	0	0.00	0.28	0.28	0.27	28000
1738708800	0.27	-0.02	-6.90	0.275	0.275	0.27	2500
1738622400	0.29	0	0.00	0.29	0.29	0.29	21526
1738363200	0.29	0	0.00	0.29	0.295	0.2849999	36500
1738276800	0.29	0.02	7.41	0.2849999	0.29	0.27	5600
1738190400	0.27	0	0.00	0.275	0.275	0.27	12000
1738104000	0.27	0	0.00	0.27	0.27	0.27	2500
1738017600	0.27	0	0.00	0.27	0.27	0.27	0
1737758400	0.27	-0.005	-1.82	0.275	0.275	0.27	25500
1737672000	0.275	0	0.00	0.275	0.275	0.275	9700
1737585600	0.275	0.02	7.84	0.2849999	0.29	0.275	67937
1737499200	0.255	0.005	2.00	0.255	0.255	0.255	3500
1737412800	0.25	0	0.00	0.25	0.25	0.25	0
1737153600	0.25	-0.02	-7.41	0.25	0.25	0.235	448045
1737067200	0.27	-0.03	-10.00	0.29	0.29	0.25	112498
1736980800	0.3	-0.01	-3.23	0.305	0.31	0.3	10500
1736894400	0.31	0.01	3.33	0.31	0.31	0.31	6985
1736808000	0.3	0	0.00	0.3	0.3	0.3	0

BlackRock Investment Man...

UBAM Sicav Oceasie

Apellis Pharmaceuticals

BNP Paribas Asset Manage...

Gatekeeper Systems

Vantage Towers (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관