Doubleview Gold Corporation (QB)【DBLVF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Doubleview Gold Corporation (QB) (DBLVF)
Doubleview Gold Corporation (QB) (DBLVF) 과거

Doubleview Gold Corporation (QB) (DBLVF)

0.2302

-0.00895

( -3.74% )

업데이트: 01:08:49

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0293	-11.2909441233	0.2595	0.2595	0.23	40091	0.2454236	CS
4	-0.0253	-9.90215264188	0.2555	0.294	0.23	20491	0.26137509	CS
12	-0.0477	-17.164447643	0.2779	0.35	0.23	19205	0.29151661	CS
26	-0.10285	-30.8812490617	0.33305	0.3719	0.223	31947	0.28296309	CS
52	-0.1323	-36.4965517241	0.3625	0.4732	0.223	41252	0.34014104	CS
156	0.0074	3.32136445242	0.2228	0.5306	0.1427	72813	0.33184118	CS
260	0.16022	228.951128894	0.06998	1.22	0.0402	93246	0.3722981	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264700	0.23915	-0.00785	-3.18	0.24	0.24	0.23	31010
1733178180	0.247	0.00105	0.43	0.2497	0.2497	0.236	72216
1732918200	0.24595	-0.00405	-1.62	0.25	0.251	0.2444	44638
1732746540	0.25	-0.02265	-8.31	0.2595	0.2595	0.25	12500
1732660140	0.27265	0.01565	6.09	0.27265	0.27265	0.27265	1000
1732573560	0.257	0.00285	1.12	0.26	0.26	0.255	28390
1732314000	0.25415	-0.00505	-1.95	0.258	0.258	0.25415	13080
1732227900	0.2592	-0.0208	-7.43	0.28452	0.28452	0.2592	10447
1732141740	0.28	-0.0135	-4.60	0.291	0.291	0.28	14500
1732055040	0.2935	0	0.00	0.2935	0.2935	0.2935	0
1731968640	0.2935	0.0075001	2.62	0.2859999	0.294	0.277	48759
1731709260	0.2859999	0.0112999	4.11	0.2859999	0.29	0.2859999	5944
1731622800	0.2747	0.0147	5.65	0.2701	0.2799499	0.2683	32500
1731536760	0.26	-0.0081	-3.02	0.26	0.26	0.26	2500
1731450480	0.2681	-0.0116	-4.15	0.2806	0.2806	0.2681	2290
1731363600	0.2797	0.01475	5.57	0.26	0.2797	0.26	15819
1731104400	0.26495	0.00495	1.90	0.26	0.26905	0.26	7110
1731018540	0.26	-0.0049	-1.85	0.26	0.2669	0.26	9595
1730931600	0.2649	0.0069	2.67	0.2555	0.265	0.2555	16531
1730845680	0.258	-0.022	-7.86	0.28	0.28	0.2544	32930
1730755620	0.28	0	0.00	0.28	0.28	0.28	0
1730496420	0.28	-0.0179	-6.01	0.28	0.28	0.28	3227
1730409780	0.2979	0.0089	3.08	0.2960999	0.2979	0.2960999	2846
1730323500	0.289	-0.0073	-2.46	0.289	0.289	0.289	750
1730237280	0.2963	0.0103001	3.60	0.29469	0.2963	0.29469	12601
1730150880	0.2859999	0	0.00	0.293	0.293	0.2859999	6150
1729891500	0.2859999	0.0007999	0.28	0.2859999	0.2859999	0.2859999	30500
1729805160	0.2852	-0.0146	-4.87	0.2852	0.2852	0.2852	100
1729718940	0.2998	0.0348	13.13	0.293	0.3012	0.2795	23684
1729632300	0.265	-0.0448	-14.46	0.320277	0.32217	0.265	33845
1729545600	0.3098	-0.00025	-0.08	0.3098	0.3098	0.3098	40500
1729286400	0.31005	0.00815	2.70	0.31	0.31045	0.31	5552
1729200000	0.3019	0.0024	0.80	0.265	0.3065	0.265	14100
1729113960	0.2995	-0.0135	-4.31	0.2995	0.2995	0.2995	934
1729027680	0.313	0.003	0.97	0.313	0.313	0.313	5289
1728941100	0.31	0	0.00	0.31	0.31	0.31	0
1728681900	0.31	-0.019	-5.78	0.31	0.31	0.306	14005
1728595200	0.329	0	0.00	0.329	0.329	0.329	0
1728508800	0.329	-0.002	-0.60	0.32	0.329	0.31555	4350
1728422400	0.331	0	0.00	0.331	0.331	0.331	0
1728336000	0.331	0.006	1.85	0.3346	0.3388	0.3253	162657
1728077220	0.325	-0.006845	-2.06	0.35	0.35	0.325	12910
1727990760	0.331845	-0.018155	-5.19	0.34	0.34	0.331845	2190
1727904000	0.35	0.0412	13.34	0.3464999	0.35	0.3464999	14500
1727818140	0.3088	-0.0125	-3.89	0.3088	0.3088	0.3088	2750
1727731380	0.3212999	-0.00123	-0.38	0.32	0.3212999	0.3	8822
1727472000	0.32253	-0.00547	-1.67	0.329	0.335	0.32253	21353
1727386200	0.328	0.006049	1.88	0.331548	0.3375	0.31	32113
1727299200	0.321951	-0.000249	-0.08	0.31685	0.321951	0.31685	14011
1727212800	0.3222	-0.0067	-2.04	0.3222	0.3222	0.3222	500
1727126940	0.3289	-0.0011	-0.33	0.3289	0.3289	0.3289	6205
1726867200	0.33	0.005	1.54	0.33	0.33	0.3231	7615
1726781220	0.325	0.0054	1.69	0.31645	0.325	0.31645	30934
1726694460	0.3196	0.00315	1.00	0.3165	0.325	0.31035	10516
1726608240	0.31645	0.0304501	10.65	0.31615	0.31645	0.31615	1805
1726521720	0.2859999	-0.001521	-0.53	0.3132	0.325	0.2859999	87157
1726262940	0.287521	0.011021	3.99	0.29	0.29	0.287521	6108
1726176540	0.2765	-0.0035	-1.25	0.2913	0.2913	0.2758	14300
1726090140	0.28	0.03	12.00	0.2779	0.28	0.2779	450
1726003500	0.25	-0.0283	-10.17	0.2654	0.2654	0.25	44659
1725917160	0.2783	-0.02	-6.70	0.2843	0.2959	0.2783	22100
1725658020	0.2983	0.0383	14.73	0.293	0.2983	0.293	6000
1725571440	0.26	0	0.00	0.26	0.26	0.26	0
1725485040	0.26	-0.0163	-5.90	0.2675	0.2675	0.26	38000

Doubleview Gold (QB)

Spdr S&p Aerospace & Def...

Grayscale Horizen (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관