Hot Features
프리미엄
De Grey Mining Ltd (PK) (DGMLF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -8.59375 | 1.28 | 1.28 | 1.15 | 5468 | 1.24801756 | CS |
| 4 | -0.09 | -7.14285714286 | 1.26 | 1.35 | 1.15 | 83759 | 1.28017687 | CS |
| 12 | -0.03 | -2.5 | 1.2 | 1.35 | 1.04 | 48600 | 1.25134721 | CS |
| 26 | 0.3518 | 42.9968222928 | 0.8182 | 1.35 | 0.6843 | 44020 | 1.13425497 | CS |
| 52 | 0.32 | 37.6470588235 | 0.85 | 1.35 | 0.67 | 35869 | 1.00302949 | CS |
| 156 | 0.33 | 39.2857142857 | 0.84 | 1.35 | 0.49995 | 37233 | 0.90934579 | CS |
| 260 | 1.04 | 800 | 0.13 | 1.35 | 0.09 | 99440 | 0.65614721 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741040760 | 1.17 | -0.04 | -3.31 | 1.17 | 1.17 | 1.17 | 1100 |
| 1740781260 | 1.21 | -0.04 | -3.20 | 1.15 | 1.21 | 1.15 | 10500 |
| 1740695340 | 1.25 | -0.02 | -1.42 | 1.25 | 1.25 | 1.25 | 2340 |
| 1740608400 | 1.268 | -0.01 | -0.55 | 1.25 | 1.28 | 1.25 | 3100 |
| 1740522480 | 1.275 | -0.01 | -0.39 | 1.275 | 1.275 | 1.27 | 6400 |
| 1740435600 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 5000 |
| 1740176400 | 1.28 | -0.02 | -1.54 | 1.3 | 1.3 | 1.28 | 5652 |
| 1740090480 | 1.3 | 0.01 | 0.93 | 1.28 | 1.3 | 1.28 | 2230 |
| 1740003960 | 1.288 | -0.05 | -3.88 | 1.288 | 1.288 | 1.288 | 1020 |
| 1739917740 | 1.34 | 0.02 | 1.52 | 1.34 | 1.34 | 1.34 | 500 |
| 1739572020 | 1.32 | 0.05 | 3.94 | 1.35 | 1.35 | 1.3 | 6650 |
| 1739485320 | 1.27 | -0.03 | -1.93 | 1.3 | 1.35 | 1.27 | 17060 |
| 1739398920 | 1.295 | -0.01 | -0.38 | 1.3 | 1.33 | 1.28 | 4700 |
| 1739312940 | 1.3 | 0.02 | 1.39 | 1.32 | 1.35 | 1.3 | 10000 |
| 1739226000 | 1.2822 | -0 | -0.22 | 1.33 | 1.33 | 1.2822 | 4495 |
| 1738967160 | 1.285 | 0 | 0.39 | 1.285 | 1.285 | 1.285 | 2065 |
| 1738880400 | 1.28 | -0.01 | -0.78 | 1.3 | 1.31 | 1.24 | 1420300 |
| 1738794000 | 1.29 | -0.02 | -1.53 | 1.31 | 1.31 | 1.22 | 75950 |
| 1738708080 | 1.31 | 0.08 | 6.50 | 1.27 | 1.31 | 1.24 | 7500 |
| 1738621740 | 1.23 | 0.01 | 0.82 | 1.26 | 1.26 | 1.23 | 5950 |
| 1738362000 | 1.22 | -0.02 | -1.21 | 1.17 | 1.24 | 1.17 | 66840 |
| 1738276080 | 1.235 | 0.04 | 2.92 | 1.1399999 | 1.235 | 1.1399999 | 4050 |
| 1738189740 | 1.2 | 0.02 | 1.69 | 1.19 | 1.2 | 1.19 | 2300 |
| 1738103280 | 1.18 | -0.02 | -1.67 | 1.19 | 1.21 | 1.18 | 2400 |
| 1738016820 | 1.2 | -0.04 | -3.23 | 1.26 | 1.26 | 1.18 | 98300 |
| 1737757440 | 1.24 | 0.01 | 0.81 | 1.23 | 1.24 | 1.23 | 28400 |
| 1737671220 | 1.23 | -0.02 | -1.60 | 1.23 | 1.23 | 1.23 | 3150 |
| 1737584640 | 1.25 | 0 | 0.40 | 1.25 | 1.25 | 1.25 | 11400 |
| 1737498540 | 1.245 | 0.01 | 0.40 | 1.22 | 1.26 | 1.22 | 23728 |
| 1737152880 | 1.24 | 0 | 0.40 | 1.24 | 1.24 | 1.238 | 15500 |
| 1737066420 | 1.235 | -0.02 | -1.20 | 1.22 | 1.25 | 1.22 | 37125 |
| 1736979720 | 1.25 | 0.03 | 2.46 | 1.23 | 1.26 | 1.23 | 137863 |
| 1736893380 | 1.22 | 0.05 | 4.27 | 1.2 | 1.22 | 1.17 | 145395 |
| 1736806800 | 1.17 | -0.02 | -1.89 | 1.11 | 1.19 | 1.11 | 5200 |
| 1736547720 | 1.1924999 | 0.07 | 6.47 | 1.17 | 1.2 | 1.15 | 24798 |
| 1736375340 | 1.12 | -0.04 | -3.45 | 1.16 | 1.16 | 1.12 | 14000 |
| 1736288760 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 0 |
| 1736202360 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.1 | 11661 |
| 1735942980 | 1.16 | 0.06 | 5.45 | 1.1 | 1.175 | 1.1 | 10100 |
| 1735856700 | 1.1 | -0.01 | -1.19 | 1.11 | 1.115 | 1.1 | 9745 |
| 1735683960 | 1.1132 | 0.01 | 1.20 | 1.11 | 1.1132 | 1.0811 | 7100 |
| 1735597740 | 1.1 | 0.02 | 1.85 | 1.1399999 | 1.1399999 | 1.0989 | 13916 |
| 1735338000 | 1.08 | -0.05 | -4.42 | 1.04 | 1.129 | 1.04 | 4100 |
| 1735252020 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1299999 | 1.1299999 | 1000 |
| 1735078200 | 1.12 | 0.03 | 2.75 | 1.1389 | 1.1389 | 1.12 | 1280 |
| 1734992400 | 1.09 | -0.01 | -0.91 | 1.09 | 1.09 | 1.09 | 2300 |
| 1734733200 | 1.1 | -0.05 | -4.35 | 1.11 | 1.17 | 1.0771 | 7900 |
| 1734646800 | 1.15 | -0.02 | -1.71 | 1.1399999 | 1.15 | 1.09 | 96100 |
| 1734560940 | 1.17 | -0.01 | -0.85 | 1.18 | 1.188 | 1.1299999 | 70900 |
| 1734474360 | 1.18 | 0.02 | 1.72 | 1.16 | 1.18 | 1.16 | 4700 |
| 1734388140 | 1.16 | -0.03 | -2.47 | 1.165 | 1.198 | 1.16 | 4750 |
| 1734128940 | 1.1894 | -0.01 | -0.47 | 1.18 | 1.198 | 1.18 | 9200 |
| 1734042480 | 1.195 | -0.04 | -2.85 | 1.18 | 1.195 | 1.18 | 9278 |
| 1733955900 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 1500 |
| 1733869200 | 1.23 | -0.01 | -0.81 | 1.25 | 1.25 | 1.23 | 40100 |
| 1733782800 | 1.24 | 0.05 | 4.20 | 1.2 | 1.2609999 | 1.19 | 106934 |
| 1733523600 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 2560 |
| 1733437500 | 1.19 | 0 | 0.00 | 1.16 | 1.22 | 1.16 | 82313 |
| 1733350980 | 1.19 | -0.04 | -3.25 | 1.08 | 1.215 | 1.08 | 65340 |
