GoldQuest Mining Corporation【GQC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSXV
GoldQuest Mining Corporation (GQC)
GoldQuest Mining Corporation (GQC) 과거

GoldQuest Mining Corporation (GQC)

0.38

-0.01

(-2.56%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.38	0.39	0.315	149893	0.36126956	CS
4	0.07	22.5806451613	0.31	0.4	0.305	162529	0.35209561	CS
12	0.095	33.3333333333	0.285	0.4	0.265	81458	0.33346757	CS
26	0.15	65.2173913043	0.23	0.4	0.155	82250	0.28217525	CS
52	0.27	245.454545455	0.11	0.4	0.105	71957	0.24698675	CS
156	0.035	10.1449275362	0.345	0.4	0.07	70285	0.19339794	CS
260	0.245	181.481481481	0.135	0.495	0.07	118593	0.23335506	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741387200	0.38	-0.01	-2.56	0.38	0.39	0.37	73300
1741300800	0.39	0.03	8.33	0.38	0.39	0.36	157000
1741214400	0.36	0.025	7.46	0.35	0.36	0.34	109500
1741128000	0.335	-0.015	-4.29	0.36	0.365	0.315	215789
1741041600	0.35	-0.02	-5.41	0.37	0.37	0.35	51778
1740782400	0.37	-0.015	-3.90	0.38	0.38	0.37	215400
1740696000	0.385	-0.005	-1.28	0.38	0.39	0.37	55500
1740609600	0.39	0.015	4.00	0.37	0.39	0.37	29536
1740523200	0.375	-0.005	-1.32	0.39	0.39	0.375	47300
1740436800	0.38	-0.005	-1.30	0.4	0.4	0.37	137700
1740177600	0.385	0.005	1.32	0.375	0.395	0.375	188697
1740091200	0.38	0.02	5.56	0.37	0.4	0.37	140000
1740004800	0.36	0.005	1.41	0.37	0.395	0.35	416000
1739918400	0.355	0.03	9.23	0.34	0.38	0.335	359939
1739572800	0.325	0	0.00	0.33	0.34	0.32	69500
1739486400	0.325	0.015	4.84	0.31	0.335	0.31	389549
1739400000	0.31	0	0.00	0.31	0.31	0.31	11500
1739313600	0.31	-0.015	-4.62	0.325	0.325	0.305	170000
1739227200	0.325	0.005	1.56	0.325	0.325	0.315	252165
1738968000	0.32	0.01	3.23	0.31	0.325	0.31	71200
1738881600	0.31	0.02	6.90	0.3	0.31	0.295	189500
1738795200	0.29	-0.005	-1.69	0.295	0.3	0.29	9000
1738708800	0.295	-0.015	-4.84	0.305	0.305	0.295	31995
1738622400	0.31	0.015	5.08	0.3	0.31	0.29	30620
1738363200	0.295	0.005	1.72	0.29	0.295	0.29	15200
1738276800	0.29	-0.005	-1.69	0.3	0.31	0.29	55500
1738190400	0.295	0	0.00	0.3	0.3	0.28	46360
1738104000	0.295	0	0.00	0.295	0.295	0.295	5000
1738017600	0.295	0	0.00	0.315	0.315	0.295	88000
1737758400	0.295	0	0.00	0.295	0.305	0.295	14500
1737672000	0.295	0	0.00	0.3	0.3	0.29	38620
1737585600	0.295	0	0.00	0.295	0.295	0.295	9500
1737499200	0.295	0	0.00	0.29	0.295	0.29	18600
1737412800	0.295	0.005	1.72	0.29	0.295	0.29	90400
1737153600	0.29	0.01	3.57	0.29	0.29	0.29	29482
1737067200	0.28	-0.005	-1.75	0.2849999	0.295	0.28	33690
1736980800	0.2849999	-0.01	-3.39	0.295	0.3	0.2849999	49500
1736894400	0.295	-0.01	-3.28	0.315	0.315	0.295	17463
1736808000	0.305	0.005	1.67	0.3	0.305	0.3	11000
1736548800	0.3	0	0.00	0.305	0.305	0.29	101200
1736462400	0.3	0	0.00	0.3	0.34	0.29	208500
1736376000	0.3	0.005	1.69	0.295	0.3	0.295	4507
1736289600	0.295	0	0.00	0.295	0.3	0.2849999	17585
1736203200	0.295	0.015	5.36	0.28	0.295	0.28	69700
1735944000	0.28	0	0.00	0.28	0.28	0.28	1500
1735857600	0.28	0.015	5.66	0.275	0.2849999	0.275	7500
1735684800	0.265	-0.015	-5.36	0.28	0.28	0.265	27110
1735598400	0.28	-0.01	-3.45	0.27	0.28	0.27	55600
1735339200	0.29	0	0.00	0.28	0.29	0.275	41923
1735069200	0.29	0.015	5.45	0.275	0.29	0.275	10500
1734993600	0.275	0	0.00	0.275	0.275	0.275	10000
1734734400	0.275	0.005	1.85	0.275	0.275	0.265	25000
1734648000	0.27	-0.025	-8.47	0.27	0.27	0.27	1500
1734561600	0.295	0.025	9.26	0.27	0.295	0.27	44725
1734475200	0.27	0	0.00	0.275	0.28	0.27	44800
1734388800	0.27	-0.015	-5.26	0.27	0.27	0.27	18000
1734129600	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	0
1734043200	0.2849999	0.0049999	1.79	0.2849999	0.2849999	0.2849999	1500
1733956800	0.28	-0.015	-5.08	0.28	0.28	0.27	80100
1733870400	0.295	0.0100001	3.51	0.28	0.295	0.28	23300

GoldQuest Mining

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관