Argyle Resources Corporation (QB)【ARLYF】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
Argyle Resources Corporation (QB) (ARLYF)
Argyle Resources Corporation (QB) (ARLYF) 과거

Argyle Resources Corporation (QB) (ARLYF)

0.37405

0.00

(0.00%)

마감 07 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00035	0.0936580144501	0.3737	0.39255	0.3397	5670	0.35582951	CS
4	-0.00995	-2.59114583333	0.384	0.41818	0.17	12811	0.36539849	CS
12	-0.16595	-30.7314814815	0.54	0.7	0.17	27663	0.41137627	CS
26	-0.37595	-50.1266666667	0.75	1.2	0.17	51273	0.60721185	CS
52	-0.37595	-50.1266666667	0.75	1.2	0.17	51273	0.60721185	CS
156	-0.37595	-50.1266666667	0.75	1.2	0.17	51273	0.60721185	CS
260	-0.37595	-50.1266666667	0.75	1.2	0.17	51273	0.60721185	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738880400	0.37405	0.0280501	8.11	0.34035	0.37405	0.34035	3843
1738794000	0.3459999	-0.005	-1.42	0.3398	0.3499399	0.3397	10521
1738708080	0.351	-0.005	-1.40	0.361	0.361	0.351	9001
1738621740	0.356	-0.03305	-8.50	0.37	0.38355	0.356	2687
1738362000	0.38905	0.00205	0.53	0.3736999	0.39255	0.3736999	2300
1738276080	0.387	0.0104	2.76	0.394	0.394	0.3845	6290
1738189740	0.3766	-0.0154	-3.93	0.3851	0.3883499	0.3725	28691
1738103280	0.392	0.00895	2.34	0.373	0.4059	0.373	26780
1738016820	0.38305	-0.001	-0.26	0.396	0.396	0.38305	5589
1737757440	0.38405	0.04065	11.84	0.3492	0.38405	0.3492	13236
1737671220	0.3434	0.0084	2.51	0.336	0.3618	0.31	18030
1737584640	0.335	-0.0409	-10.88	0.17	0.38	0.17	59990
1737498540	0.3759	-0.0011	-0.29	0.25	0.38	0.25	2720
1737152880	0.377	0.0083	2.25	0.393	0.393	0.3439999	17793
1737066420	0.3687	-0.022	-5.63	0.38	0.395	0.368	13327
1736979720	0.3907	-0.0183	-4.47	0.4	0.41818	0.3907	12205
1736893380	0.4089999	-0.002	-0.49	0.4089999	0.4089999	0.4089999	837
1736806800	0.4109999	0.0161409	4.09	0.3824	0.4109999	0.3824	4331
1736547720	0.394859	0.0498591	14.45	0.384	0.396	0.384	5247
1736375340	0.3449999	-0.02225	-6.06	0.356	0.3665	0.341	10977
1736288940	0.36725	-0.0091	-2.42	0.374	0.389	0.36725	9140
1736202360	0.37635	-0.01475	-3.77	0.39	0.39	0.37635	3586
1735942980	0.3911	-0.0066	-1.66	0.42885	0.42885	0.3911	4678
1735856700	0.3977	0.0064	1.64	0.3977	0.3977	0.3977	11474
1735683960	0.3913	-0.005884	-1.48	0.36	0.3913	0.36	5636
1735597740	0.397184	0.006234	1.59	0.4662	0.4662	0.3633	25495
1735338000	0.39095	0.02765	7.61	0.3797499	0.4566	0.3797499	23969
1735252020	0.3633	-0.032858	-8.29	0.38	0.7	0.31	47535
1735078200	0.396158	-0.004392	-1.10	0.396158	0.396158	0.396158	353
1734992400	0.40055	-0.0163	-3.91	0.42	0.42	0.3834	49491
1734733200	0.41685	0.07665	22.53	0.32	0.41685	0.32	21705
1734646800	0.3402	0.0079	2.38	0.32	0.3469999	0.32	13322
1734560940	0.3323	-0.0023	-0.69	0.3304	0.3323	0.3	13814
1734474360	0.3346	0.0027001	0.81	0.3295	0.3444999	0.3235	85999
1734388140	0.3318999	-0.0086	-2.53	0.3478	0.3478	0.3272	34758
1734128940	0.3405	0.0015501	0.46	0.334	0.3478	0.3255	145137
1734042480	0.3389499	-0.00265	-0.78	0.33724	0.3478	0.3306	28876
1733955900	0.3416	-0.0062	-1.78	0.33	0.3478	0.33	57615
1733869200	0.3478	-0.0122	-3.39	0.36	0.36	0.335	37080
1733782800	0.36	0.01	2.86	0.2975	0.36	0.2975	87217
1733523600	0.35	-0.0941	-21.19	0.44	0.48	0.35	73197
1733437500	0.4441	-0.0344	-7.19	0.4726	0.4866	0.4441	6420
1733350980	0.4785	-0.0255	-5.06	0.432	0.504	0.432	82792
1733264700	0.504	-0.021	-4.00	0.4505	0.522	0.4505	71381
1733178180	0.525	-0.0125	-2.33	0.5302	0.53355	0.454	41389
1732918200	0.5375	-0.03135	-5.51	0.533209	0.5809	0.5295	33232
1732746540	0.56885	0.0309	5.74	0.536	0.56885	0.525	20261
1732660140	0.53795	-0.01178	-2.14	0.5702	0.5702	0.5304	35722
1732573560	0.54973	0.01463	2.73	0.4666	0.5702	0.4666	24769
1732314000	0.5351	-0.00765	-1.41	0.556	0.556	0.5313	28925
1732227900	0.54275	-5.0E-5	-0.01	0.5329	0.5576	0.5329	17390
1732141740	0.5427999	-0.0132	-2.37	0.54	0.56	0.5326	11971
1732054800	0.556	0.0095	1.74	0.55	0.55678	0.54	49851
1731968640	0.5465	0.0015	0.28	0.5669999	0.5669999	0.54	30853
1731709260	0.545	0.0032001	0.59	0.54	0.55252	0.53	32038
1731622800	0.5417999	-0.0064	-1.17	0.5358	0.5669999	0.5358	58461
1731536760	0.5482	-0.00661	-1.19	0.5699999	0.5699999	0.527	78582
1731450480	0.55481	-0.00164	-0.29	0.5699999	0.5699999	0.53	73477
1731363600	0.55645	0.02465	4.64	0.6245	0.6261	0.5318	90649
1731104400	0.5318	-0.0382	-6.70	0.6	0.6	0.5024999	84307
1731018540	0.5699999	-0.0102	-1.76	0.6113	0.6113	0.5699999	100527

Argyle Resources (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관