FireFox Gold Corporation (QB)【FFOXF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
FireFox Gold Corporation (QB) (FFOXF)
FireFox Gold Corporation (QB) (FFOXF) 과거

FireFox Gold Corporation (QB) (FFOXF)

0.0175

0.00

(0.00%)

마감 07 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.005	-22.2222222222	0.0225	0.0243	0.0175	90953	0.01936055	CS
4	-0.0065	-27.0833333333	0.024	0.03	0.0175	93189	0.02048587	CS
12	-0.00825	-32.0388349515	0.02575	0.03	0.0175	89582	0.02234689	CS
26	-0.0122	-41.0774410774	0.0297	0.0375	0.0175	82124	0.02579846	CS
52	-0.0325	-65	0.05	0.0679	0.0175	85998	0.03546504	CS
156	-0.1725	-90.7894736842	0.19	0.194	0.0175	70007	0.05973201	CS
260	-0.1107	-86.3494539782	0.1282	0.35	0.0175	67942	0.10832963	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741299840	0.0175	0	0.00	0.0175	0.0175	0.0175	0
1741213440	0.0175	-0.0025	-12.50	0.022	0.022	0.0175	122100
1741126800	0.02	-0.0011	-5.21	0.0211	0.0243	0.02	177945
1741040760	0.0211	-0.0014	-6.22	0.0211	0.0211	0.0211	62000
1740781260	0.0225	-0.0006	-2.60	0.0225	0.0225	0.0225	1765
1740694800	0.0231	0	0.00	0.0231	0.0231	0.0231	0
1740608400	0.0231	-0.0033	-12.50	0.0231	0.0231	0.0231	20000
1740522000	0.0264	0	0.00	0.0264	0.0264	0.0264	0
1740435600	0.0264	0.0071	36.79	0.0264	0.0264	0.0264	5000
1740176400	0.0193	-0.00325	-14.41	0.024	0.03	0.0193	52625
1740090480	0.02255	0.00155	7.38	0.024	0.024	0.02255	1100
1740004140	0.021	0	0.00	0.021	0.021	0.021	0
1739917740	0.021	0.00168	8.70	0.021	0.021	0.021	5500
1739572020	0.01932	-0.00168	-8.00	0.021	0.0233	0.01932	99000
1739485320	0.021	0.0001001	0.48	0.0211	0.0229	0.02	398849
1739398920	0.0208999	0	0.00	0.0214999	0.023	0.0208999	350000
1739312940	0.0208999	-0.0021	-9.13	0.018	0.0208999	0.018	50500
1739226000	0.023	0	0.00	0.023	0.023	0.023	450
1738967160	0.023	0.0014	6.48	0.024	0.024	0.023	51000
1738880400	0.0216	0	0.00	0.0216	0.0216	0.0216	0
1738794000	0.0216	-0.00244	-10.15	0.0236	0.0236	0.0208999	309079
1738708080	0.02404	-6.0E-5	-0.25	0.0241	0.0241	0.0238	115000
1738621740	0.0241	0.00018	0.75	0.0235	0.0241	0.0235	22000
1738362000	0.02392	-3.0E-5	-0.13	0.02385	0.02392	0.02385	11000
1738276140	0.02395	0	0.00	0.02395	0.02395	0.02395	0
1738189740	0.02395	-0.00039	-1.60	0.0238	0.0243	0.0238	113400
1738103220	0.02434	0	0.00	0.02434	0.02434	0.02434	0
1738016820	0.02434	-0.00016	-0.65	0.0235	0.02434	0.0235	25320
1737757440	0.0245	0.0014251	6.18	0.024	0.0248999	0.024	128500
1737671220	0.0230749	-0.000925	-3.85	0.0230749	0.0230749	0.0230749	1549
1737584640	0.024	0.002	9.09	0.023	0.024	0.023	24500
1737498540	0.022	-0.000506	-2.25	0.022	0.022	0.022	1225
1737152880	0.022506	-0.000694	-2.99	0.0244	0.0244	0.022506	151000
1737066420	0.0231999	-0.00139	-5.65	0.0231999	0.0247	0.0231999	240000
1736979780	0.02459	0	0.00	0.02459	0.02459	0.02459	0
1736893380	0.02459	0.00147	6.36	0.02325	0.02459	0.022	60000
1736806920	0.02312	0	0.00	0.02312	0.02312	0.02312	0
1736547720	0.02312	-0.00188	-7.52	0.02312	0.02312	0.02312	1000
1736375340	0.025	0.0007	2.88	0.025	0.025	0.025	125000
1736288940	0.0243	-0.0007	-2.80	0.0248999	0.0248999	0.0243	50250
1736202300	0.025	0	0.00	0.025	0.025	0.025	0
1735943100	0.025	0	0.00	0.025	0.025	0.025	0
1735856700	0.025	0.003	13.64	0.0245	0.025	0.0245	50800
1735683960	0.022	0.0012	5.77	0.0222	0.02335	0.022	27000
1735597740	0.0208	-0.0024	-10.34	0.02325	0.0257	0.0208	196300
1735338000	0.0231999	-0.0011	-4.53	0.0244	0.0244	0.022	66850
1735252020	0.0243	0.0034001	16.27	0.0208	0.0243	0.0208	145860
1735078800	0.0208999	0	0.00	0.0208999	0.0208999	0.0208999	0
1734992400	0.0208999	0	0.00	0.0208999	0.0208999	0.0208999	0
1734733200	0.0208999	-0.0038	-15.38	0.0208999	0.0208999	0.0208999	71500
1734646800	0.0247	0.0004	1.65	0.0245	0.0247	0.0245	189766
1734560940	0.0243	-0.0004	-1.62	0.0243	0.0243	0.0243	4300
1734474360	0.0247	-0.0008	-3.14	0.025	0.025	0.0247	21000
1734388140	0.0254999	-0.00025	-0.97	0.0248999	0.02625	0.0245	198890
1734128880	0.02575	0	0.00	0.02575	0.02575	0.02575	0
1734042480	0.02575	0.00015	0.59	0.02575	0.02575	0.02575	13500
1733955900	0.0256	0.0006	2.40	0.025	0.027564	0.025	155233
1733869200	0.025	0	0.00	0.025	0.025	0.025	30000
1733782800	0.025	8.0E-5	0.32	0.0262	0.0262	0.025	39500

FireFox Gold (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관