Providence Gold Mines Inc【PHD】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
Providence Gold Mines Inc (PHD)
Providence Gold Mines Inc (PHD) 과거

Providence Gold Mines Inc (PHD)

0.025

-0.005

(-16.67%)

마감 03 11월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.025	0.045	0.025	30200	0.0313245	CS
4	-0.005	-16.6666666667	0.03	0.045	0.02	15095	0.02818973	CS
12	-0.01	-28.5714285714	0.035	0.045	0.02	14689	0.02728146	CS
26	-0.01	-28.5714285714	0.035	0.045	0.02	11808	0.0274955	CS
52	-0.01	-28.5714285714	0.035	0.045	0.02	17129	0.02692678	CS
156	-0.045	-64.2857142857	0.07	0.095	0.02	28259	0.04774966	CS
260	-0.08	-76.1904761905	0.105	0.195	0.02	56688	0.09002789	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730497200	0.025	-0.005	-16.67	0.025	0.025	0.025	9125
1730410800	0.03	0.005	20.00	0.03	0.03	0.03	1000
1730324400	0.025	-0.01	-28.57	0.045	0.045	0.025	55000
1730238000	0.035	0.01	40.00	0.03	0.035	0.03	95000
1730151600	0.025	0	0.00	0.025	0.025	0.025	0
1729892400	0.025	0	0.00	0.025	0.025	0.025	0
1729806000	0.025	0	0.00	0.025	0.025	0.025	0
1729719600	0.025	0	0.00	0.025	0.025	0.025	22000
1729633200	0.025	0	0.00	0.025	0.025	0.025	13786
1729546800	0.025	0	0.00	0.025	0.025	0.025	8000
1729287600	0.025	0.005	25.00	0.025	0.025	0.025	64000
1729201200	0.02	0	0.00	0.02	0.02	0.02	0
1729114800	0.02	0	0.00	0.02	0.02	0.02	0
1729028400	0.02	-0.005	-20.00	0.02	0.02	0.02	8028
1728682800	0.025	0	0.00	0.025	0.025	0.025	0
1728596400	0.025	0	0.00	0.025	0.025	0.025	0
1728510000	0.025	0	0.00	0.025	0.025	0.025	0
1728423600	0.025	0	0.00	0.025	0.025	0.025	0
1728337200	0.025	-0.005	-16.67	0.025	0.025	0.025	20000
1728078000	0.03	0	0.00	0.03	0.03	0.03	0
1727991600	0.03	0	0.00	0.03	0.03	0.03	0
1727905200	0.03	0	0.00	0.03	0.03	0.03	0
1727818800	0.03	0	0.00	0.03	0.03	0.03	4000
1727732400	0.03	0	0.00	0.03	0.03	0.03	0
1727473200	0.03	0	0.00	0.03	0.03	0.03	0
1727386800	0.03	0.01	50.00	0.025	0.03	0.025	171866
1727300400	0.02	-0.01	-33.33	0.025	0.025	0.02	125000
1727214000	0.03	0	0.00	0.03	0.03	0.03	0
1727127600	0.03	0.01	50.00	0.03	0.03	0.03	1500
1726868400	0.02	0	0.00	0.02	0.02	0.02	0
1726782000	0.02	0	0.00	0.02	0.02	0.02	0
1726695600	0.02	0	0.00	0.02	0.02	0.02	0
1726609200	0.02	-0.005	-20.00	0.02	0.02	0.02	5591
1726522800	0.025	0	0.00	0.025	0.025	0.025	0
1726263600	0.025	0	0.00	0.025	0.025	0.025	0
1726177200	0.025	0	0.00	0.025	0.025	0.025	0
1726090800	0.025	-0.01	-28.57	0.025	0.025	0.025	95200
1726004400	0.035	0	0.00	0.035	0.035	0.035	0
1725918000	0.035	0	0.00	0.035	0.035	0.035	0
1725658800	0.035	0	0.00	0.035	0.035	0.035	0
1725572400	0.035	0.005	16.67	0.03	0.035	0.03	48000
1725486000	0.03	0.005	20.00	0.03	0.03	0.03	3000
1725399600	0.025	-0.005	-16.67	0.03	0.03	0.025	25000
1725054000	0.03	0.005	20.00	0.03	0.03	0.03	20000
1724967600	0.025	0	0.00	0.025	0.025	0.025	0
1724881200	0.025	0	0.00	0.025	0.025	0.025	0
1724794800	0.025	0	0.00	0.025	0.025	0.025	0
1724708400	0.025	0	0.00	0.025	0.025	0.025	0
1724449200	0.025	0	0.00	0.025	0.025	0.025	0
1724362800	0.025	-0.005	-16.67	0.025	0.025	0.025	26000
1724276400	0.03	0	0.00	0.03	0.03	0.03	0
1724190000	0.03	0	0.00	0.03	0.03	0.03	0
1724103600	0.03	-0.005	-14.29	0.025	0.03	0.025	40000
1723844400	0.035	0	0.00	0.035	0.035	0.035	0
1723758000	0.035	0	0.00	0.035	0.035	0.035	0
1723671600	0.035	0	0.00	0.035	0.035	0.035	0
1723585200	0.035	0	0.00	0.035	0.035	0.035	0
1723498800	0.035	0	0.00	0.035	0.035	0.035	0
1723239600	0.035	0	0.00	0.035	0.035	0.035	0
1723153200	0.035	0	0.00	0.035	0.035	0.035	0
1723066800	0.035	0.01	40.00	0.035	0.035	0.035	5000
1722980400	0.025	0	0.00	0.025	0.025	0.025	25000
1722634800	0.025	-0.01	-28.57	0.03	0.035	0.025	12300

Providence Gold Mines

Investec Bnk 26

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관