Arizona Gold and Silver Inc (QB)【AZASF】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
Arizona Gold and Silver Inc (QB) (AZASF)
Arizona Gold and Silver Inc (QB) (AZASF) 과거

Arizona Gold and Silver Inc (QB) (AZASF)

0.31

0.00

(0.00%)

마감 27 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0001	0.0322684737012	0.3099	0.31	0.291	37211	0.29691332	CS
4	-0.01	-3.125	0.32	0.3422	0.291	25134	0.30600806	CS
12	0.0786	33.9671564391	0.2314	0.3681	0.216	33735	0.28664013	CS
26	0.01	3.33333333333	0.3	0.3681	0.204	31669	0.27413316	CS
52	-0.04	-11.4285714286	0.35	0.4205	0.204	33578	0.29053486	CS
156	0.1561	101.429499675	0.1539	0.4772	0.1277	39960	0.27459677	CS
260	0.1952	170.034843206	0.1148	0.4772	0.0759	45829	0.23084922	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732659960	0.31	0	0.00	0.31	0.31	0.31	0
1732573560	0.31	0.015	5.08	0.31	0.31	0.31	2500
1732314000	0.295	0.004	1.37	0.291	0.302	0.291	120423
1732227900	0.291	-0.0135	-4.43	0.291	0.29625	0.291	21301
1732141740	0.3045	-0.0035	-1.14	0.3045	0.3045	0.3045	40030
1732054800	0.308	-0.0028	-0.90	0.3099	0.3099	0.308	1800
1731968640	0.3108	0.0008	0.26	0.3108	0.3108	0.3108	3001
1731709260	0.31	-0.003	-0.96	0.31	0.31	0.31	5000
1731622800	0.313	-0.008	-2.49	0.313	0.313	0.313	1000
1731536760	0.321	0.013	4.22	0.3272	0.3272	0.3027	23240
1731450480	0.308	-0.0175	-5.38	0.3148	0.3325	0.308	62543
1731363600	0.3255	-0.0167	-4.88	0.2958	0.34069	0.2958	20277
1731104400	0.3422	0.01081	3.26	0.33705	0.3422	0.33705	1600
1731018540	0.33139	0.01139	3.56	0.33139	0.33139	0.33139	15000
1730931600	0.32	-0.011	-3.32	0.32	0.32	0.3035	18575
1730845680	0.331	0.039	13.36	0.322	0.331	0.3126	33271
1730759160	0.292	-0.0182	-5.87	0.3101999	0.331	0.292	88330
1730496420	0.3101999	-0.0111	-3.45	0.32	0.32	0.3	27849
1730409780	0.3212999	-0.00268	-0.83	0.3194	0.329	0.3194	2717
1730323500	0.32398	-0.00602	-1.82	0.33	0.33	0.32398	1618
1730237280	0.33	0.006	1.85	0.32	0.33	0.31	12607
1730150880	0.324	0	0.00	0.32064	0.324	0.3151	7000
1729891500	0.324	-0.0059	-1.79	0.324	0.34	0.32	124350
1729805160	0.3299	-0.0102	-3.00	0.334	0.334	0.324	32636
1729718940	0.3401	-0.0229	-6.31	0.3346	0.351125	0.3346	19720
1729632300	0.363	0.022	6.45	0.3681	0.3681	0.32415	20500
1729545600	0.341	0.0122	3.71	0.35	0.35	0.33	65270
1729286400	0.3288	0.0221001	7.21	0.33	0.3424	0.307	33575
1729200000	0.3066999	0.0143999	4.93	0.29	0.31	0.2894	43400
1729113960	0.2923	-0.0004	-0.14	0.289	0.30385	0.289	9700
1729027680	0.2927	0.00739	2.59	0.2909	0.2929	0.2905499	19533
1728941220	0.28531	0.00791	2.85	0.28531	0.28531	0.28531	11402
1728681900	0.2774	-0.0126	-4.34	0.29	0.3	0.2774	68203
1728595560	0.29	-0.00491	-1.66	0.2939	0.294	0.2773	144712
1728508800	0.29491	-0.00999	-3.28	0.301	0.301	0.29491	10277
1728422580	0.3049	0.0249	8.89	0.31	0.31	0.28485	8227
1728336000	0.28	-0.012	-4.11	0.3589	0.3589	0.28	51653
1728077220	0.292	0	0.00	0.293	0.293	0.28825	19853
1727990760	0.292	0.022	8.15	0.3137499	0.341	0.292	71577
1727904000	0.27	0.0109	4.21	0.2794	0.3039	0.27	119000
1727818140	0.2591	0.0161	6.63	0.249	0.2591	0.249	8000
1727731380	0.243	0.00575	2.42	0.24605	0.24605	0.243	50000
1727472600	0.23725	0	0.00	0.23725	0.23725	0.23725	0
1727386200	0.23725	0.00025	0.11	0.2255	0.2381	0.2255	38447
1727299200	0.237	0.0015	0.64	0.237	0.237	0.237	40864
1727212800	0.2355	0.0055	2.39	0.249	0.249	0.2248	53720
1727126940	0.23	0.01	4.55	0.249	0.249	0.23	67256
1726867200	0.22	-0.02165	-8.96	0.23	0.23	0.22	61510
1726781220	0.24165	0.00165	0.69	0.25	0.25	0.23653	37000
1726694460	0.24	-0.00094	-0.39	0.24	0.25	0.24	40200
1726608240	0.24094	-0.00406	-1.66	0.23705	0.24094	0.23705	10001
1726522140	0.245	0	0.00	0.245	0.245	0.245	0
1726262940	0.245	0.0251	11.41	0.2231	0.245	0.2231	6200
1726176540	0.2199	0.0039	1.81	0.22	0.221	0.2199	19157
1726090140	0.216	-0.0031	-1.41	0.216	0.216	0.216	2500
1726003500	0.2191	-0.0123	-5.32	0.2191	0.2191	0.2191	2583
1725917160	0.2314	-0.0183	-7.33	0.2314	0.2314	0.2314	999
1725658140	0.2497	0	0.00	0.2497	0.2497	0.2497	0
1725571740	0.2497	0	0.00	0.2497	0.2497	0.2497	0
1725485340	0.2497	0	0.00	0.2497	0.2497	0.2497	0
1725398940	0.2497	0	0.00	0.2497	0.2497	0.2497	0
1725053340	0.2497	0.0097	4.04	0.24	0.2497	0.24	5875
1724966760	0.24	0	0.00	0.24	0.24	0.24	0
1724880360	0.24	-0.02	-7.69	0.24	0.24	0.236325	80529
1724794080	0.26	0.02	8.33	0.247	0.26	0.247	4500

Arizona Gold and Silver (QB)

Nuveen Winslow Large Cap...

Harvest Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관