E2Gold Inc (PK)【ETUGF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

E2Gold Inc (PK) (ETUGF)

0.0058

0.00

(0.00%)

마감 31 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0007	-10.7692307692	0.0065	0.0065	0.00515	54170	0.0058	CS
4	0.002	52.6315789474	0.0038	0.0065	0.0038	57043	0.00442383	CS
12	0.00158	37.4407582938	0.00422	0.0106	0.0025	175745	0.00384924	CS
26	-0.0001	-1.69491525424	0.0059	0.0106	0.0025	123579	0.00403231	CS
52	-0.0132	-69.4736842105	0.019	0.0226	0.0025	126557	0.00872721	CS
156	-0.061	-91.3173652695	0.0668	0.0734	0.0025	83762	0.01805107	CS
260	-0.1099	-94.9870354365	0.1157	0.2381	0.0025	74557	0.02969105	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743196800	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1743110400	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1743024000	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1742937600	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1742851200	0.0057999	0.0002999	5.45	0.0065	0.0065	0.00515	54170
1742592360	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1742505960	0.0055	0.0017	44.74	0.0051	0.0055	0.0051	20000
1742419800	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1742333400	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1742246940	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1741987740	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1741901340	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1741814940	0.0038	-0.0005	-11.63	0.0038	0.0038	0.0038	154000
1741731600	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1741645200	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1741386000	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1741299600	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1741213200	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1741126800	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1741040400	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1740781200	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1740694800	0.0043	0	0.00	0.0043	0.0043	0.0043	0
1740608400	0.0043	-0.0017	-28.33	0.0044	0.0046499	0.0043	183200
1740522480	0.006	-0.004	-40.00	0.01	0.01	0.006	90000
1740435600	0.01	0.0061	156.41	0.0106	0.0106	0.01	39000
1740176880	0.0039	0	0.00	0.0039	0.0039	0.0039	0
1740090480	0.0039	0.0014	56.00	0.0036	0.0039	0.0036	482000
1740003720	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1739917320	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1739571720	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1739485320	0.0025	0	0.00	0.0025	0.0025	0.0025	0
1739398920	0.0025	-0.0021	-45.65	0.003	0.003	0.0025	100000
1739312760	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1739226360	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1738967160	0.0046	0.0011	31.43	0.0046	0.0046	0.0046	10000
1738880880	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1738794480	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1738708080	0.0035	-0.0001	-2.78	0.0036	0.0036	0.0035	532000
1738621740	0.0036	-0.00165	-31.43	0.0038	0.0038	0.0035	482173
1738362000	0.00525	0.00175	50.00	0.0035	0.0055	0.0035	94000
1738276080	0.0035	-0.003	-46.15	0.006	0.006	0.0035	1200000
1738189680	0.0065	0	0.00	0.0065	0.0065	0.0065	0
1738103280	0.0065	-0.0002	-2.99	0.0065	0.0065	0.0065	3000
1738016820	0.0067	0.0027	67.50	0.005	0.0067	0.005	30000
1737757440	0.004	0	0.00	0.004	0.004	0.004	0
1737671040	0.004	0	0.00	0.004	0.004	0.004	0
1737584640	0.004	0	0.00	0.004	0.004	0.004	7100
1737498540	0.004	0.0002	5.26	0.0037	0.004	0.0037	25000
1737152940	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1737066540	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1736980140	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1736893740	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1736807340	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1736548140	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1736375340	0.0038	0.0004	11.76	0.0038	0.0038	0.0038	25000
1736288940	0.0034	-0.0004	-10.53	0.0038	0.0038	0.0027	100000
1736202180	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1735942980	0.0038	0	0.00	0.00422	0.00422	0.0038	60000
1735856760	0.0038	0	0.00	0.0038	0.0038	0.0038	0
1735683960	0.0038	0	0.00	0.0038	0.0038	0.0038	31000

Osotspa Public (PK)

Montana Aerospace

Zodiac Gold (CE)

BNP Paribas Issuance BV

Nippon Prologis REIT (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관