Freegold Ventures Ltd (QX)【FGOVF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Freegold Ventures Ltd (QX) (FGOVF)
Freegold Ventures Ltd (QX) (FGOVF) 과거

Freegold Ventures Ltd (QX) (FGOVF)

0.5858

0.0036

(0.62%)

마감 21 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0392	-6.272	0.625	0.627	0.547	174293	0.56477108	CS
4	0.1308	28.7472527473	0.455	0.687	0.45	168076	0.54837284	CS
12	-0.2122	-26.5914786967	0.798	0.798	0.425	177429	0.57630313	CS
26	0.204	53.4311157674	0.3818	0.9899	0.38	283341	0.67597645	CS
52	0.2196	59.9672310213	0.3662	0.9899	0.2675	170846	0.62041785	CS
156	0.1651	39.2441169479	0.4207	0.9899	0.216	84080	0.5360864	CS
260	0.5458	1364.5	0.04	1.466	0.027	131828	0.59769373	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.5858	0.0036	0.62	0.5699999	0.5881999	0.5699999	11788
1737066420	0.5822	0.0168	2.97	0.5699999	0.5997	0.55685	70038
1736979720	0.5654	-0.0054	-0.95	0.5708	0.579	0.5477	99931
1736893380	0.5708	0.0223	4.07	0.5755	0.5768	0.5571	214734
1736806800	0.5485	-0.0518	-8.63	0.6	0.6	0.547	383636
1736547720	0.6002999	-0.0107	-1.75	0.625	0.627	0.5724	103128
1736375340	0.611	0.0005	0.08	0.61	0.6166	0.589	113288
1736288940	0.6105	-0.0295	-4.61	0.687	0.687	0.6	136214
1736202360	0.64	0.0926	16.92	0.583	0.6435	0.5699999	335275
1735942980	0.5474	-0.0126	-2.25	0.5749	0.5829	0.539	77390
1735856700	0.56	0.0582	11.60	0.52	0.56045	0.52	203027
1735683960	0.5018	0.0038	0.76	0.546	0.546	0.4995	33682
1735597740	0.498	0.016	3.32	0.456	0.52	0.456	174767
1735338000	0.482	-0.0155	-3.12	0.49	0.518	0.47225	164831
1735252020	0.4975	0.01342	2.77	0.45	0.505	0.45	177388
1735078200	0.48408	-0.00192	-0.40	0.4765	0.48408	0.475653	84927
1734992400	0.486	-0.014	-2.80	0.462	0.491	0.4569	256711
1734733200	0.5	0.0312	6.66	0.455	0.5	0.455	228330
1734646800	0.4688	0.0318	7.28	0.425	0.474	0.425	597069
1734560940	0.437	-0.0455	-9.43	0.475	0.48599	0.4317	240368
1734474360	0.4825	-0.0035	-0.72	0.4832	0.4853	0.463652	217172
1734388140	0.486	0.016	3.40	0.465	0.4988	0.46	86358
1734128940	0.47	-0.01	-2.08	0.4831	0.485	0.47	169877
1734042480	0.48	-0.053	-9.94	0.51	0.54	0.4765	369226
1733955900	0.533	-0.002	-0.37	0.53	0.5471	0.52	248262
1733869200	0.535	-0.00105	-0.20	0.535	0.5469	0.53	49800
1733782800	0.53605	0.01605	3.09	0.557	0.5816	0.51	108094
1733523600	0.52	-0.036	-6.47	0.59	0.59	0.519033	208266
1733437500	0.556	0.001076	0.19	0.56	0.58	0.55	128633
1733350980	0.554924	-0.020076	-3.49	0.5623	0.5623	0.5501	89876
1733264700	0.575	0.01675	3.00	0.55	0.575	0.55	148697
1733178180	0.55825	-0.03373	-5.70	0.58387	0.5891	0.55	241076
1732918200	0.5919799	0.0044799	0.76	0.5984	0.5984	0.5877	6251
1732746540	0.5875	0.0125	2.17	0.575	0.5941999	0.575	49877
1732660140	0.575	-0.0051	-0.88	0.58	0.58575	0.5649999	105016
1732573560	0.5800999	-0.0295	-4.84	0.6	0.614	0.5800999	93344
1732314000	0.6096	0.0295001	5.09	0.59	0.6111	0.5897	132793
1732227900	0.5800999	-0.0399	-6.44	0.615	0.62	0.5800999	88204
1732141740	0.62	-0.02	-3.13	0.645	0.645	0.61	235619
1732054800	0.64	0.004	0.63	0.6403	0.647	0.635	88824
1731968640	0.636	0.036	6.00	0.6195	0.642	0.61625	164689
1731709260	0.6	-0.01	-1.64	0.6199	0.6324999	0.5883	158002
1731622800	0.61	-0.0036	-0.59	0.62	0.62	0.609	107899
1731536760	0.6136	0.0161	2.69	0.621	0.63	0.6	105092
1731450480	0.5975	-0.0148	-2.42	0.6123	0.6182	0.587	127977
1731363600	0.6123	-0.0092	-1.48	0.6294999	0.6395	0.5699999	354186
1731104400	0.6215	-0.0286	-4.40	0.6636	0.6636	0.61	116077
1731018540	0.6501	0.0076	1.18	0.635	0.66	0.635	337142
1730931600	0.6425	-0.0145	-2.21	0.605	0.67	0.605	173447
1730845680	0.657	0.0077	1.19	0.67	0.68	0.64	356805
1730759160	0.6493	-0.0007	-0.11	0.65	0.68	0.64	172650
1730496420	0.65	-0.025	-3.70	0.701	0.71	0.6481	100159
1730409780	0.675	-0.053	-7.28	0.7101	0.714	0.67	506172
1730323500	0.728	-0.002	-0.27	0.726	0.74	0.7	77479
1730237280	0.73	-0.0234	-3.11	0.7543	0.7574999	0.725	96699
1730150880	0.7534	0.0134	1.81	0.765	0.765	0.73	241772
1729891500	0.74	-0.0201	-2.64	0.798	0.798	0.74	178797
1729805160	0.7601	-0.0114	-1.48	0.75	0.78	0.75	309447
1729718940	0.7715	-0.0486	-5.93	0.8	0.835	0.7421	670982
1729632300	0.8201	-0.0149	-1.78	0.86	0.86	0.8074	256311
1729545600	0.835	0.0150001	1.83	0.8307	0.86	0.8307	316567

Freegold Ventures (QX)

10HANDL Total Excess Ret...

Cosco Shipping (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관