Athena Gold Corporation (QB)【AHNR】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Athena Gold Corporation (QB) (AHNR)
Athena Gold Corporation (QB) (AHNR) 과거

Athena Gold Corporation (QB) (AHNR)

0.0357

-0.0001

( -0.28% )

업데이트: 23:30:20

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0001	-0.279329608939	0.0358	0.047	0.0357	22510	0.04004206	CS
4	-0.0143	-28.6	0.05	0.05	0.0357	21547	0.0410432	CS
12	0.0064	21.843003413	0.0293	0.055	0.0293	38968	0.04132826	CS
26	0.0032	9.84615384615	0.0325	0.059	0.0289	42007	0.03963668	CS
52	0.0068	23.5294117647	0.0289	0.059	0.023	40590	0.0370681	CS
156	-0.0843	-70.25	0.12	0.18	0.021	46939	0.0600157	CS
260	0.0007	2	0.035	0.23	0.014	51280	0.07407472	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	0.0358	-0.0042	-10.50	0.0359	0.0359	0.0358	18200
1732746540	0.04	-0.004575	-10.26	0.0358	0.04	0.0358	32000
1732659960	0.0445749	0	0.00	0.0445749	0.0445749	0.0445749	0
1732573560	0.0445749	0.0055749	14.29	0.0358	0.047	0.0358	17329
1732314000	0.039	-0.00269	-6.45	0.0417999	0.0417999	0.039	4000
1732227900	0.04169	-0.00291	-6.52	0.045	0.045	0.04169	12500
1732141740	0.0446	0.007	18.62	0.04	0.0477	0.04	99310
1732054800	0.0376	0	0.00	0.040175	0.04274	0.0376	61990
1731968640	0.0376	-0.0052	-12.15	0.0454	0.0454	0.0376	30772
1731709680	0.0428	0	0.00	0.0428	0.0428	0.0428	0
1731623280	0.0428	0	0.00	0.0428	0.0428	0.0428	0
1731536880	0.0428	0	0.00	0.0428	0.0428	0.0428	0
1731450480	0.0428	0.0052	13.83	0.0428	0.0428	0.0428	500
1731363600	0.0376	-0.0104	-21.67	0.0376	0.0376	0.0376	4000
1731104940	0.048	0	0.00	0.048	0.048	0.048	0
1731018540	0.048	0	0.00	0.0433	0.048	0.0433	2400
1730931600	0.048	0.00755	18.67	0.045	0.049	0.0433	5051
1730845680	0.04045	-0.00025	-0.61	0.0376	0.04045	0.0376	1611
1730759160	0.0407	-0.0093	-18.60	0.05	0.05	0.0407	12000
1730496420	0.05	0.0093	22.85	0.044	0.05	0.0438	50700
1730409780	0.0407	-0.005375	-11.67	0.04605	0.0489	0.0407	1225
1730323500	0.046075	0.004375	10.49	0.042	0.0489	0.0408	71010
1730237280	0.0417	0.00046	1.12	0.045	0.0463999	0.0406	216992
1730150880	0.04124	0.00374	9.97	0.04124	0.04124	0.04124	192
1729891500	0.0375	-0.001875	-4.76	0.045	0.045	0.0375	90990
1729805160	0.039375	-0.004065	-9.36	0.039375	0.039375	0.039375	14971
1729718700	0.04344	0	0.00	0.04344	0.04344	0.04344	0
1729632300	0.04344	-0.00156	-3.47	0.045	0.045	0.04344	44000
1729545600	0.045	0.001	2.27	0.045	0.045	0.045	800
1729286400	0.044	-0.005	-10.20	0.045	0.045	0.04225	14000
1729200000	0.049	0.009	22.50	0.04	0.049	0.04	20001
1729113960	0.04	0	0.00	0.04	0.04	0.04	53000
1729027680	0.04	0.00525	15.11	0.03625	0.04	0.031	136966
1728941220	0.03475	-0.00525	-13.13	0.04	0.04	0.03475	2700
1728681900	0.04	0.006	17.65	0.04	0.04	0.04	200
1728595560	0.034	0.001	3.03	0.03524	0.037	0.034	6099
1728508800	0.033	-0.0145	-30.53	0.04224	0.04224	0.033	160621
1728422580	0.0475	0.00665	16.28	0.045125	0.0475	0.045125	40000
1728336000	0.04085	0.000475	1.18	0.04085	0.04085	0.04085	611
1728077160	0.040375	0	0.00	0.040375	0.040375	0.040375	0
1727990760	0.040375	-0.00165	-3.93	0.0331	0.045	0.0331	99701
1727904000	0.042025	0.002025	5.06	0.042025	0.042025	0.042025	600
1727817780	0.04	0	0.00	0.04	0.04	0.04	0
1727731380	0.04	0.0065	19.40	0.04	0.04	0.04	10000
1727472000	0.0335	-0.0015	-4.29	0.0335	0.0335	0.0335	10000
1727386200	0.035	-0.008	-18.60	0.0429999	0.0429999	0.03425	16500
1727299200	0.0429999	0.0034999	8.86	0.0395	0.0429999	0.0395	24500
1727212800	0.0395	0.0095	31.67	0.0385	0.0395	0.03475	62078
1727126940	0.03	-0.013	-30.23	0.04	0.04	0.03	72921
1726867200	0.0429999	-0.00075	-1.71	0.038	0.0429999	0.037	21000
1726781220	0.04375	-0.00625	-12.50	0.047	0.048	0.04375	4050
1726694460	0.05	0.0074	17.37	0.045	0.055	0.044	125979
1726608120	0.0426	0	0.00	0.0426	0.0426	0.0426	0
1726521720	0.0426	-0.0024	-5.33	0.0426	0.0426	0.0426	3029
1726262940	0.045	0.0020001	4.65	0.0429999	0.045	0.0429999	15000
1726176540	0.0429999	-0.002	-4.44	0.0445	0.0445	0.0429999	9338
1726090140	0.045	0.015	50.00	0.032	0.055	0.032	204000
1726003500	0.03	-0.00065	-2.12	0.0293	0.03	0.0293	4000
1725917280	0.03065	0	0.00	0.03065	0.03065	0.03065	0
1725658080	0.03065	0	0.00	0.03065	0.03065	0.03065	0
1725571680	0.03065	0	0.00	0.03065	0.03065	0.03065	0
1725485280	0.03065	0	0.00	0.03065	0.03065	0.03065	0
1725398880	0.03065	-0.00054	-1.73	0.03065	0.03065	0.03065	2000

Athena Gold (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관