Bravada Gold Corporation (PK)【BGAVF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Bravada Gold Corporation (PK) (BGAVF)
Bravada Gold Corporation (PK) (BGAVF) 과거

Bravada Gold Corporation (PK) (BGAVF)

0.01681

-0.00339

( -16.78% )

업데이트: 00:58:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00101	6.39240506329	0.0158	0.0202	0.01438	12047	0.01722108	CS
4	0.006074	56.5760059613	0.010736	0.0202	0.01	83697	0.01280624	CS
12	0.00271	19.219858156	0.0141	0.0202	0.0098	86048	0.0131403	CS
26	-0.01469	-46.6349206349	0.0315	0.0321	0.0098	66223	0.01724789	CS
52	-0.00929	-35.5938697318	0.0261	0.0483	0.0098	80475	0.02509802	CS
156	-0.02129	-55.8792650919	0.0381	0.0674	0.0098	80222	0.0345464	CS
260	-0.05374	-76.1729270021	0.07055	0.1893	0.0098	78631	0.06147425	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738189680	0.0202	0	0.00	0.0202	0.0202	0.0202	0
1738103280	0.0202	0.00528	35.39	0.0153	0.0202	0.0153	10500
1738016640	0.01492	0	0.00	0.01492	0.01492	0.01492	0
1737757440	0.01492	-0.00043	-2.80	0.0158	0.0202	0.01492	13593
1737671340	0.01535	0	0.00	0.01535	0.01535	0.01535	0
1737584940	0.01535	0	0.00	0.01535	0.01535	0.01535	0
1737498540	0.01535	0.00135	9.64	0.014	0.01535	0.014	141720
1737152880	0.014	0	0.00	0.014	0.014	0.014	47532
1737066420	0.014	0.0024001	20.69	0.014	0.014	0.014	12680
1736979780	0.0115999	0	0.00	0.0115999	0.0115999	0.0115999	0
1736893380	0.0115999	-0.0004	-3.33	0.0115999	0.0115999	0.0115999	3000
1736806920	0.012	0	0.00	0.012	0.012	0.012	0
1736547720	0.012	0	0.00	0.012	0.012	0.0118	39750
1736375340	0.012	0	0.00	0.012	0.012	0.012	0
1736288940	0.012	0.001	9.09	0.0126	0.0133	0.01	372045
1736202180	0.011	0	0.00	0.011	0.011	0.011	0
1735942980	0.011	0.00013	1.20	0.010736	0.011	0.0101	112455
1735856760	0.01087	0	0.00	0.01087	0.01087	0.01087	0
1735683960	0.01087	0.00067	6.57	0.0108	0.01087	0.0108	80030
1735597740	0.0102	-0.000304	-2.89	0.0098	0.0102	0.0098	50728
1735338000	0.010504	0.000704	7.18	0.010504	0.010504	0.010504	3000
1735252020	0.0098	0	0.00	0.0098	0.0098	0.0098	14000
1735078200	0.0098	-0.001877	-16.07	0.010775	0.010775	0.0098	51000
1734992400	0.011677	0	0.00	0.011677	0.011677	0.011677	0
1734733200	0.011677	-0.002223	-15.99	0.01	0.011677	0.01	20000
1734646800	0.0139	-0.0001	-0.71	0.01	0.0139	0.01	28910
1734560760	0.014	0	0.00	0.014	0.014	0.014	0
1734474360	0.014	0.0033	30.84	0.0125	0.014	0.0125	222700
1734388140	0.0107	-0.0003	-2.73	0.009824	0.0125	0.009824	112500
1734128880	0.011	0	0.00	0.011	0.011	0.011	0
1734042480	0.011	-0.0006	-5.17	0.011	0.011	0.011	34750
1733955900	0.0115999	0.0007499	6.91	0.0115999	0.0115999	0.0115999	1000
1733869200	0.01085	-0.0009	-7.66	0.0115	0.01235	0.01085	129425
1733782800	0.01175	-0.00075	-6.00	0.01175	0.01175	0.01175	8700
1733523600	0.0125	0.0015	13.64	0.012	0.0125	0.012	18190
1733437380	0.011	0	0.00	0.011	0.011	0.011	0
1733350980	0.011	-0.0045	-29.03	0.014	0.014	0.011	96716
1733264700	0.0155	-0.0017	-9.88	0.0174	0.0174	0.0142	37269
1733178180	0.0172	0.0029	20.28	0.016	0.0172	0.015	14000
1732918200	0.0143	0.0003	2.14	0.01366	0.0143	0.01366	36145
1732746540	0.014	-0.0003	-2.10	0.01313	0.014	0.01313	25000
1732660140	0.0143	-0.00115	-7.44	0.0178	0.0178	0.0127	35630
1732573560	0.01545	0.00033	2.18	0.0111	0.017	0.0111	76588
1732314000	0.01512	0.00512	51.20	0.0112	0.01512	0.01114	254500
1732227900	0.01	-0.0088	-46.81	0.01	0.01	0.01	5000
1732141200	0.0188	0	0.00	0.0188	0.0188	0.0188	0
1732054800	0.0188	0.0058	44.62	0.0188	0.0188	0.01726	54783
1731968460	0.013	0	0.00	0.013	0.013	0.013	0
1731709260	0.013	0.0009	7.44	0.0135	0.0135	0.013	878000
1731622800	0.0121	0	0.00	0.0121	0.0121	0.0121	65500
1731536760	0.0121	-0.0067	-35.64	0.0121	0.015	0.0121	121040
1731450000	0.0188	0	0.00	0.0188	0.0188	0.0188	0
1731363600	0.0188	0.0046	32.39	0.01598	0.0188	0.01598	100000
1731104400	0.0142	0.0001	0.71	0.0142	0.0142	0.0142	12500
1731018540	0.0141	-0.0059	-29.50	0.0141	0.0141	0.0141	15000
1730931600	0.02	-0.0025	-11.11	0.0224	0.0224	0.02	53332
1730842020	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1730755620	0.0225	0	0.00	0.0225	0.0225	0.0225	0
1730496420	0.0225	-0.00093	-3.97	0.02	0.0225	0.02	2435
1730410080	0.02343	0	0.00	0.02343	0.02343	0.02343	0
1730323680	0.02343	0	0.00	0.02343	0.02343	0.02343	0

Bravada Gold (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관