Gladiator Metals Corp【GLAD】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Gladiator Metals Corp (GLAD)

0.435

0.00

(0.00%)

마감 27 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.035	8.75	0.4	0.45	0.4	38003	0.43763299	CS
4	0.015	3.57142857143	0.42	0.46	0.39	42654	0.4212628	CS
12	-0.135	-23.6842105263	0.57	0.71	0.38	112042	0.53536649	CS
26	0.055	14.4736842105	0.38	0.75	0.34	120742	0.54881077	CS
52	0.05	12.987012987	0.385	0.75	0.305	85359	0.50948713	CS
156	0.07	19.1780821918	0.365	0.75	0.1	46840	0.49146187	CS
260	0.155	55.3571428571	0.28	0.75	0.1	42917	0.49127231	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737758400	0.435	-0.005	-1.14	0.44	0.44	0.435	41500
1737672000	0.44	-0.01	-2.22	0.45	0.45	0.42	43100
1737585600	0.45	0.02	4.65	0.45	0.45	0.45	43100
1737499200	0.43	0.01	2.38	0.435	0.45	0.42	57305
1737412800	0.42	0.02	5.00	0.4	0.42	0.4	5011
1737153600	0.4	-0.02	-4.76	0.4099999	0.42	0.395	19395
1737067200	0.42	0.02	5.00	0.42	0.42	0.39	11000
1736980800	0.4	-0.04	-9.09	0.43	0.43	0.4	46000
1736894400	0.44	0.01	2.33	0.43	0.45	0.43	37500
1736808000	0.43	-0.01	-2.27	0.44	0.44	0.43	4000
1736548800	0.44	-0.01	-2.22	0.45	0.46	0.44	29751
1736462400	0.45	0.02	4.65	0.45	0.45	0.44	11754
1736376000	0.43	0.01	2.38	0.42	0.43	0.42	55154
1736289600	0.42	0.005	1.20	0.415	0.42	0.415	1268
1736203200	0.415	-0.005	-1.19	0.42	0.42	0.415	8500
1735944000	0.42	0.005	1.20	0.42	0.42	0.42	13500
1735857600	0.415	0.0050001	1.22	0.42	0.42	0.415	5500
1735684800	0.4099999	-0.005	-1.20	0.415	0.42	0.4	270600
1735598400	0.415	0.0050001	1.22	0.42	0.42	0.405	106486
1735339200	0.4099999	0.0049999	1.23	0.42	0.42	0.4099999	7501
1735069200	0.405	0	0.00	0.405	0.405	0.405	500
1734993600	0.405	0.005	1.25	0.4	0.405	0.4	8500
1734734400	0.4	-0.02	-4.76	0.42	0.42	0.38	65090
1734648000	0.42	0.005	1.20	0.415	0.43	0.415	24274
1734561600	0.415	-0.005	-1.19	0.42	0.43	0.415	12500
1734475200	0.42	-0.01	-2.33	0.43	0.445	0.415	129500
1734388800	0.43	0.01	2.38	0.43	0.455	0.43	88100
1734129600	0.42	-0.03	-6.67	0.45	0.45	0.42	42000
1734043200	0.45	-0.015	-3.23	0.47	0.47	0.45	24055
1733956800	0.465	-0.025	-5.10	0.485	0.485	0.465	6600
1733870400	0.49	0	0.00	0.49	0.495	0.49	98700
1733784000	0.49	0.01	2.08	0.495	0.495	0.49	32500
1733524800	0.48	-0.02	-4.00	0.51	0.51	0.48	416520
1733438400	0.5	-0.01	-1.96	0.52	0.52	0.46	728523
1733352000	0.51	-0.02	-3.77	0.54	0.54	0.5	280101
1733265600	0.53	-0.04	-7.02	0.59	0.6	0.53	379000
1733179200	0.5699999	0.0299999	5.56	0.53	0.5699999	0.53	110755
1732920000	0.54	-0.06	-10.00	0.58	0.58	0.54	28500
1732833600	0.6	0	0.00	0.62	0.62	0.6	6805
1732747200	0.6	0.01	1.69	0.61	0.62	0.6	49000
1732660800	0.59	-0.05	-7.81	0.65	0.65	0.59	39700
1732574400	0.64	-0.01	-1.54	0.65	0.66	0.63	100115
1732315200	0.65	-0.02	-2.99	0.68	0.7	0.64	160546
1732228800	0.67	-0.02	-2.90	0.67	0.71	0.67	79520
1732142400	0.6899999	0.0399999	6.15	0.66	0.71	0.61	235127
1732056000	0.65	0.05	8.33	0.6	0.66	0.56	794470
1731969600	0.6	0.05	9.09	0.55	0.6	0.53	315833
1731710400	0.55	0	0.00	0.55	0.6	0.54	92000
1731624000	0.55	0	0.00	0.55	0.55	0.54	81424
1731537600	0.55	0.03	5.77	0.55	0.55	0.54	103950
1731451200	0.52	-0.04	-7.14	0.56	0.56	0.52	562500
1731364800	0.56	-0.06	-9.68	0.62	0.62	0.56	21150
1731105600	0.62	0.03	5.08	0.6	0.62	0.5699999	10500
1731019200	0.59	0.04	7.27	0.55	0.6	0.55	69602
1730932800	0.55	-0.02	-3.51	0.5699999	0.59	0.55	142572
1730846400	0.5699999	0.0399999	7.55	0.55	0.58	0.55	113533
1730760000	0.53	-0.07	-11.67	0.5699999	0.5699999	0.52	114419
1730497200	0.6	0	0.00	0.6	0.6	0.58	32011
1730410800	0.6	-0.03	-4.76	0.64	0.67	0.58	631030
1730324400	0.63	0.03	5.00	0.59	0.63	0.59	121000
1730238000	0.6	-0.08	-11.76	0.66	0.66	0.5699999	670646
1730151600	0.68	-0.04	-5.56	0.7	0.7	0.66	374099

Gladiator Metals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관