Guanajuato Silver Company Ltd (GSVR)
TSXV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1730497200 | 0.265 | 0.005 | 1.92 | 0.27 | 0.275 | 0.255 | 637128 |
1730410800 | 0.26 | -0.035 | -11.86 | 0.28 | 0.28 | 0.26 | 1528171 |
1730324400 | 0.295 | -0.015 | -4.84 | 0.31 | 0.315 | 0.2849999 | 1551265 |
1730238000 | 0.31 | 0.01 | 3.33 | 0.295 | 0.315 | 0.295 | 1365801 |
1730151600 | 0.3 | 0.01 | 3.45 | 0.2849999 | 0.3 | 0.2849999 | 802782 |
1729892400 | 0.29 | -0.01 | -3.33 | 0.29 | 0.295 | 0.2849999 | 655883 |
1729806000 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.2849999 | 1727510 |
1729719600 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.28 | 1556559 |
1729633200 | 0.3 | 0.025 | 9.09 | 0.275 | 0.3 | 0.27 | 4254698 |
1729546800 | 0.275 | 0.02 | 7.84 | 0.28 | 0.29 | 0.27 | 1885917 |
1729287600 | 0.255 | 0.02 | 8.51 | 0.24 | 0.275 | 0.235 | 2420237 |
1729201200 | 0.235 | 0.005 | 2.17 | 0.235 | 0.24 | 0.23 | 233143 |
1729114800 | 0.23 | -0.005 | -2.13 | 0.235 | 0.245 | 0.23 | 474473 |
1729028400 | 0.235 | 0 | 0.00 | 0.24 | 0.24 | 0.225 | 1352862 |
1728682800 | 0.235 | -0.01 | -4.08 | 0.245 | 0.25 | 0.235 | 524708 |
1728596400 | 0.245 | 0.005 | 2.08 | 0.24 | 0.245 | 0.235 | 1527398 |
1728510000 | 0.24 | 0.005 | 2.13 | 0.235 | 0.24 | 0.23 | 487077 |
1728423600 | 0.235 | 0 | 0.00 | 0.23 | 0.25 | 0.225 | 714443 |
1728337200 | 0.235 | -0.015 | -6.00 | 0.25 | 0.25 | 0.23 | 676398 |
1728078000 | 0.25 | 0.005 | 2.04 | 0.24 | 0.26 | 0.24 | 1509919 |
1727991600 | 0.245 | 0.01 | 4.26 | 0.235 | 0.245 | 0.225 | 941749 |
1727905200 | 0.235 | 0 | 0.00 | 0.235 | 0.24 | 0.23 | 1369584 |
1727818800 | 0.235 | 0 | 0.00 | 0.23 | 0.24 | 0.23 | 414438 |
1727732400 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.225 | 1548268 |
1727473200 | 0.235 | -0.01 | -4.08 | 0.24 | 0.24 | 0.23 | 674725 |
1727386800 | 0.245 | -0.005 | -2.00 | 0.255 | 0.26 | 0.235 | 2283351 |
1727300400 | 0.25 | -0.01 | -3.85 | 0.27 | 0.27 | 0.245 | 1281870 |
1727214000 | 0.26 | 0.02 | 8.33 | 0.24 | 0.26 | 0.235 | 1732923 |
1727127600 | 0.24 | -0.01 | -4.00 | 0.235 | 0.25 | 0.235 | 616989 |
1726868400 | 0.25 | 0.025 | 11.11 | 0.235 | 0.25 | 0.23 | 1058890 |
1726782000 | 0.225 | 0.005 | 2.27 | 0.24 | 0.24 | 0.225 | 1244000 |
1726695600 | 0.22 | -0.01 | -4.35 | 0.225 | 0.24 | 0.22 | 1070464 |
1726609200 | 0.23 | -0.015 | -6.12 | 0.245 | 0.245 | 0.22 | 832771 |
1726522800 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.23 | 813965 |
1726263600 | 0.245 | 0.005 | 2.08 | 0.24 | 0.26 | 0.24 | 1361818 |
1726177200 | 0.24 | 0.03 | 14.29 | 0.215 | 0.24 | 0.21 | 1148199 |
1726090800 | 0.21 | 0.01 | 5.00 | 0.2 | 0.21 | 0.2 | 599708 |
1726004400 | 0.2 | 0.005 | 2.56 | 0.2 | 0.2 | 0.19 | 617226 |
1725918000 | 0.195 | -0.005 | -2.50 | 0.2 | 0.2 | 0.195 | 302190 |
1725658800 | 0.2 | -0.01 | -4.76 | 0.21 | 0.21 | 0.195 | 679139 |
1725572400 | 0.21 | 0.01 | 5.00 | 0.21 | 0.22 | 0.2049999 | 419190 |
1725486000 | 0.2 | -0.005 | -2.44 | 0.21 | 0.21 | 0.2 | 189699 |
1725399600 | 0.2049999 | -0.02 | -8.89 | 0.22 | 0.22 | 0.195 | 1427775 |
1725054000 | 0.225 | -0.005 | -2.17 | 0.235 | 0.235 | 0.225 | 353677 |
1724967600 | 0.23 | 0 | 0.00 | 0.22 | 0.235 | 0.215 | 1559370 |
1724881200 | 0.23 | -0.01 | -4.17 | 0.24 | 0.245 | 0.225 | 451639 |
1724794800 | 0.24 | 0 | 0.00 | 0.245 | 0.245 | 0.235 | 254711 |
1724708400 | 0.24 | -0.01 | -4.00 | 0.26 | 0.26 | 0.235 | 617187 |
1724449200 | 0.25 | 0.01 | 4.17 | 0.245 | 0.26 | 0.24 | 684165 |
1724362800 | 0.24 | -0.025 | -9.43 | 0.265 | 0.265 | 0.24 | 995105 |
1724276400 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.245 | 717311 |
1724190000 | 0.255 | -0.01 | -3.77 | 0.27 | 0.28 | 0.25 | 1232725 |
1724103600 | 0.265 | 0.015 | 6.00 | 0.255 | 0.27 | 0.255 | 410693 |
1723844400 | 0.25 | 0 | 0.00 | 0.24 | 0.27 | 0.24 | 1840662 |
1723758000 | 0.25 | 0.025 | 11.11 | 0.24 | 0.255 | 0.235 | 208923 |
1723671600 | 0.225 | -0.01 | -4.26 | 0.24 | 0.24 | 0.225 | 272752 |
1723585200 | 0.235 | -0.005 | -2.08 | 0.24 | 0.245 | 0.235 | 136235 |
1723498800 | 0.24 | 0.02 | 9.09 | 0.23 | 0.245 | 0.22 | 709153 |
1723239600 | 0.22 | 0 | 0.00 | 0.225 | 0.23 | 0.22 | 279451 |
1723153200 | 0.22 | 0.01 | 4.76 | 0.22 | 0.23 | 0.215 | 531758 |
1723066800 | 0.21 | -0.025 | -10.64 | 0.24 | 0.24 | 0.21 | 1305762 |
1722980400 | 0.235 | -0.01 | -4.08 | 0.22 | 0.24 | 0.215 | 686743 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관