American Eagle Gold Corporation (QB)【AMEGF】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
American Eagle Gold Corporation (QB) (AMEGF)
American Eagle Gold Corporation (QB) (AMEGF) 과거

American Eagle Gold Corporation (QB) (AMEGF)

0.3156

-0.0364

(-10.34%)

마감 22 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0955	-23.2303575772	0.4111	0.4111	0.315	147215	0.34434669	CS
4	-0.14415	-31.3539967374	0.45975	0.503	0.315	46252	0.3644919	CS
12	-0.1793	-36.2295413215	0.4949	0.75279	0.315	35346	0.49852457	CS
26	-0.2055	-39.4358088659	0.5211	0.75279	0.262	38130	0.43648785	CS
52	-0.0103	-3.16047867444	0.3259	0.75279	0.262	34568	0.43394601	CS
156	0.1256	66.1052631579	0.19	0.75279	0.0229	42063	0.30189481	CS
260	0.1256	66.1052631579	0.19	0.75279	0.0229	42063	0.30189481	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737498540	0.3156	-0.0364	-10.34	0.335	0.335	0.3156	5165
1737152880	0.352	-0.0062	-1.73	0.359	0.3647	0.352	4600
1737066420	0.3582	0.0382	11.94	0.315	0.3644	0.315	59300
1736979720	0.32	-0.0278	-7.99	0.3599	0.3599	0.32	96027
1736893380	0.3478	-0.1059	-23.34	0.4111	0.4111	0.32	428931
1736806800	0.4537	-0.0451	-9.04	0.4537	0.4537	0.4537	102
1736547720	0.4988	0.0338	7.27	0.46208	0.4988	0.4522	20616
1736375340	0.465	-0.01245	-2.61	0.465	0.465	0.465	10000
1736288940	0.47745	-0.02555	-5.08	0.49	0.49	0.47745	7955
1736202360	0.503	0.0137	2.80	0.488132	0.503	0.488132	1101
1735942980	0.4893	-0.003	-0.61	0.49	0.5	0.4893	9162
1735856760	0.4923	0	0.00	0.4923	0.4923	0.4923	0
1735683960	0.4923	0.0223	4.74	0.478	0.4923	0.478	5506
1735597740	0.47	0.0106	2.31	0.47	0.47	0.47	37780
1735338000	0.4594	0.0094	2.09	0.47445	0.47445	0.4594	9753
1735252020	0.45	-0.0063	-1.38	0.45	0.45	0.45	112
1735078200	0.4563	0.02014	4.62	0.45975	0.45975	0.4467	2832
1734992400	0.43616	-0.04407	-9.18	0.43616	0.43616	0.43616	600
1734733200	0.48023	0.03248	7.25	0.47595	0.48023	0.47595	10000
1734646800	0.44775	-0.0033	-0.73	0.4431	0.44996	0.4307	28117
1734560940	0.45105	-0.07395	-14.09	0.48	0.4815	0.4316	133738
1734474360	0.525	-0.0029	-0.55	0.525	0.525	0.525	7300
1734388140	0.5279	-0.0082	-1.53	0.53291	0.53291	0.5278	2623
1734128940	0.5361	0.0237	4.63	0.520277	0.5361	0.520277	7446
1734042480	0.5124	-0.0046	-0.89	0.52	0.52	0.5	33704
1733955900	0.517	-0.014	-2.64	0.511	0.524	0.511	26337
1733869200	0.531	-0.0167	-3.05	0.531	0.5311	0.531	14082
1733782800	0.5477	-0.0123	-2.20	0.5436	0.5795	0.5436	26744
1733523600	0.56	0	0.00	0.56	0.56	0.56	5500
1733437500	0.56	-0.0283	-4.81	0.56	0.56	0.56	2002
1733350980	0.5883	-0.0017	-0.29	0.605	0.605	0.58	63247
1733264700	0.59	-0.0269	-4.36	0.6249	0.6249	0.59	117236
1733178180	0.6169	-0.0481	-7.23	0.6175	0.6175	0.605	14367
1732918200	0.665	0	0.00	0.665	0.665	0.665	5000
1732746540	0.665	-0.0083	-1.23	0.675	0.675	0.665	5000
1732660140	0.6733	-0.0473	-6.56	0.68	0.6989	0.6733	29892
1732573560	0.7206	-0.0078	-1.07	0.63	0.759	0.63	66950
1732314000	0.7284	0.0784	12.06	0.7	0.75279	0.7	10429
1732227900	0.65	0.02	3.17	0.63075	0.65	0.63075	18137
1732141740	0.63	-0.0199	-3.06	0.6268	0.63	0.6169	9300
1732054800	0.6499	0.050328	8.39	0.6208	0.65	0.6208	61128
1731968640	0.599572	-0.020428	-3.29	0.6117	0.6117	0.599572	460
1731709260	0.62	-0.0054	-0.86	0.6224499	0.6224499	0.62	6975
1731622800	0.6254	-0.0046	-0.73	0.61	0.6254	0.61	27535
1731536760	0.63	-0.02	-3.08	0.6274	0.63	0.6088	28306
1731450480	0.65	-0.0263	-3.89	0.68225	0.6835	0.6	40011
1731363600	0.6763	0.0984	17.03	0.600558	0.6764	0.585	70897
1731104400	0.5779	0.048	9.06	0.533	0.59297	0.533	142215
1731018540	0.5299	0.0153001	2.97	0.52	0.53	0.52	21461
1730931600	0.5145999	-0.0154	-2.91	0.526	0.526	0.5145999	2527
1730845680	0.53	0.02	3.92	0.52	0.53	0.52	1400
1730759160	0.51	-0.03	-5.56	0.54	0.54	0.51	9986
1730496420	0.54	0.04	8.00	0.5	0.5499	0.5	57225
1730409780	0.5	-0.046	-8.42	0.5278	0.5278	0.4999	29900
1730323500	0.546	0.0602	12.39	0.489	0.546	0.489	42700
1730237280	0.4858	-0.0091	-1.84	0.4949	0.5	0.485	39406
1730150880	0.4949	-0.0251	-4.83	0.5023	0.52	0.4949	65550
1729891500	0.52	0.1023	24.49	0.51625	0.52	0.49	119289
1729805160	0.4177	0.0177	4.43	0.425	0.4335	0.4177	84246
1729718940	0.4	-0.0008	-0.20	0.39	0.4	0.39	7500
1729632300	0.4008	0.044	12.33	0.35	0.4008	0.35	402230

American Eagle Gold (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관