GT Resources Inc (QB)【CGTRF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
GT Resources Inc (QB) (CGTRF)
GT Resources Inc (QB) (CGTRF) 과거

GT Resources Inc (QB) (CGTRF)

0.0171

0.00

(0.00%)

마감 03 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00106	6.60847880299	0.01604	0.023	0.0108	178096	0.01753453	CS
4	-0.0029	-14.5	0.02	0.0242	0.0108	93916	0.01884965	CS
12	-0.00166	-8.84861407249	0.01876	0.0263	0.01	136803	0.02023639	CS
26	0.0001	0.588235294118	0.017	0.035	0.01	87683	0.02120082	CS
52	-0.007428	-30.2837573386	0.024528	0.039	0.01	89833	0.02431028	CS
156	-0.007428	-30.2837573386	0.024528	0.039	0.01	89833	0.02431028	CS
260	-0.007428	-30.2837573386	0.024528	0.039	0.01	89833	0.02431028	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.0171	-0.0005	-2.84	0.015	0.0173	0.015	52439
1740695340	0.0176	0.00156	9.73	0.0108	0.023	0.0108	476231
1740608400	0.01604	-0.00176	-9.89	0.01604	0.01604	0.01604	5617
1740522000	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1740435600	0.0178	0	0.00	0.0178	0.0178	0.0178	0
1740176400	0.0178	-0.0032	-15.24	0.018	0.0206	0.01572	143000
1740090360	0.021	0	0.00	0.021	0.021	0.021	0
1740003960	0.021	-0.000146	-0.69	0.01704	0.0216	0.01704	110175
1739917740	0.021146	-5.4E-5	-0.25	0.0214999	0.0242	0.0194499	224000
1739572020	0.0212	0.0092	76.67	0.0201	0.0212	0.0201	53500
1739485320	0.012	-0.0067	-35.83	0.021	0.021	0.012	25000
1739399340	0.0187	0	0.00	0.0187	0.0187	0.0187	0
1739312940	0.0187	0.0004	2.19	0.0185	0.0187	0.0183	43515
1739226000	0.0183	-0.0004	-2.14	0.0183	0.0183	0.0183	20000
1738967160	0.0187	-0.00115	-5.79	0.0187	0.0187	0.0187	10000
1738880400	0.01985	-0.0004	-1.98	0.0174	0.0241	0.0174	12800
1738794000	0.02025	0.00175	9.46	0.0175	0.02025	0.0175	115200
1738708080	0.0185	0.0032	20.92	0.02	0.02	0.0185	23350
1738621680	0.0153	0	0.00	0.0153	0.0153	0.0153	0
1738362480	0.0153	0	0.00	0.0153	0.0153	0.0153	0
1738276080	0.0153	-0.00385	-20.10	0.0153	0.0153	0.0153	45000
1738189740	0.01915	-5.0E-5	-0.26	0.01915	0.01915	0.01915	21500
1738103040	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1738016640	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	0
1737757440	0.0191999	-0.0008	-4.00	0.0175	0.0217	0.0175	24200
1737671220	0.02	0	0.00	0.0187	0.02	0.0187	23500
1737584940	0.02	0	0.00	0.02	0.02	0.02	0
1737498540	0.02	0.0015	8.11	0.0176	0.02	0.0176	57500
1737152880	0.0185	0	0.00	0.0185	0.0185	0.0185	1000
1737066120	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1736979720	0.0185	0.00158	9.34	0.0185	0.0185	0.0185	5000
1736893380	0.01692	-0.00173	-9.28	0.01692	0.01692	0.01692	560
1736806920	0.01865	0	0.00	0.01865	0.01865	0.01865	0
1736547720	0.01865	0	0.00	0.01865	0.01865	0.01865	10500
1736375340	0.01865	0	0.00	0.01865	0.01865	0.01865	0
1736288940	0.01865	-0.00135	-6.75	0.01865	0.01865	0.01865	2000
1736202360	0.02	0.0009	4.71	0.01955	0.02	0.01955	25000
1735943100	0.0191	0	0.00	0.0191	0.0191	0.0191	0
1735856700	0.0191	0.0005001	2.69	0.01784	0.0191	0.01784	11000
1735684140	0.0185999	0	0.00	0.0185999	0.0185999	0.0185999	0
1735597740	0.0185999	0.0026999	16.98	0.0159	0.0185999	0.0159	79082
1735338000	0.0159	0.0012	8.16	0.01	0.0176	0.01	47400
1735252020	0.0147	-0.0023	-13.53	0.0147	0.0147	0.0147	600
1735078200	0.017	0.00035	2.10	0.0182599	0.0185999	0.0142	386200
1734992400	0.01665	0	0.00	0.01665	0.01665	0.01665	0
1734733200	0.01665	-0.004025	-19.47	0.02	0.02	0.01665	30000
1734646800	0.020675	-0.001825	-8.11	0.0263	0.0263	0.02	103105
1734560940	0.0225	0.0010001	4.65	0.0225	0.0225	0.0225	463
1734474360	0.0214999	0	0.00	0.0214999	0.0225	0.02	1049700
1734388140	0.0214999	0.0028499	15.28	0.018	0.0217	0.0146	2126900
1734128940	0.01865	-0.00255	-12.03	0.01865	0.01865	0.01865	300
1734042480	0.0212	0.0032	17.78	0.0212	0.0212	0.0212	10000
1733955900	0.018	-0.00145	-7.46	0.0205	0.0205	0.018	91193
1733869200	0.0194499	0.0006899	3.68	0.0177	0.0194499	0.0177	3078
1733782800	0.01876	0.00106	5.99	0.01876	0.01876	0.01876	2530
1733523600	0.0177	-0.0023	-11.50	0.0167	0.0177	0.0167	900
1733437500	0.02	0	0.00	0.0168	0.02	0.0168	17450
1733350980	0.02	0.0013	6.95	0.02	0.02	0.01831	21475
1733264700	0.0187	0.0005	2.75	0.0187	0.0187	0.0187	29855

GT Resources (QB)

Pan American Silver

Ausnet Services Holdings...

Santen Pharmaceutical (PK)

Columbus Mckinnon

Moho Resources NL

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관