Forge Resources Corporation (QB)【FRGGF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Forge Resources Corporation (QB) (FRGGF)
Forge Resources Corporation (QB) (FRGGF) 과거

Forge Resources Corporation (QB) (FRGGF)

0.746

0.106

(16.56%)

마감 14 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.134	21.8954248366	0.612	0.77	0.60655	87685	0.62895934	CS
4	0.25	50.4032258065	0.496	0.77	0.4881	49493	0.60935259	CS
12	0.3927	111.151995471	0.3533	0.77	0.3533	27640	0.57822911	CS
26	0.4942	196.266878475	0.2518	0.77	0.2518	13876	0.56199017	CS
52	0.336	81.9512195122	0.41	0.77	0.232	16829	0.50173708	CS
156	-8.754	-92.1473684211	9.5	9.5	0.232	16097	0.50173708	CS
260	-8.754	-92.1473684211	9.5	9.5	0.232	15299	0.50173708	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739485320	0.746	0.106	16.56	0.75	0.77	0.74305	75989
1739398800	0.64	0	0.00	0.64	0.64	0.64	0
1739312400	0.64	0	0.00	0.64	0.64	0.64	0
1739226000	0.64	0.01345	2.15	0.621635	0.6468	0.6203999	61673
1738967160	0.62655	0.00155	0.25	0.6387	0.65	0.625	75113
1738880400	0.625	0.013	2.12	0.612	0.6258	0.60655	126268
1738794000	0.612	0	0.00	0.612	0.612	0.612	22500
1738708080	0.612	0.04726	8.37	0.6	0.612	0.6	63849
1738621740	0.56474	-0.02031	-3.47	0.54	0.581	0.5351	7784
1738362000	0.58505	-0.00495	-0.84	0.58505	0.58505	0.58505	172
1738276080	0.59	0.07245	14.00	0.55	0.59	0.545	114000
1738189680	0.51755	0	0.00	0.51755	0.51755	0.51755	0
1738103280	0.51755	0.02945	6.03	0.51755	0.51755	0.51755	1000
1738016640	0.4881	0	0.00	0.4881	0.4881	0.4881	0
1737757440	0.4881	0.03345	7.36	0.496	0.49705	0.4881	22571
1737670800	0.45465	0	0.00	0.45465	0.45465	0.45465	0
1737584400	0.45465	0	0.00	0.45465	0.45465	0.45465	0
1737498000	0.45465	0	0.00	0.45465	0.45465	0.45465	0
1737152400	0.45465	0	0.00	0.45465	0.45465	0.45465	0
1737066000	0.45465	0	0.00	0.45465	0.45465	0.45465	0
1736979600	0.45465	0	0.00	0.45465	0.45465	0.45465	0
1736893200	0.45465	0	0.00	0.45465	0.45465	0.45465	0
1736806800	0.45465	-0.02535	-5.28	0.45465	0.45465	0.45465	208
1736547720	0.48	0.06	14.29	0.463	0.48	0.462	100887
1736375340	0.42	0.008	1.94	0.42	0.42	0.42	2500
1736288760	0.412	0	0.00	0.412	0.412	0.412	0
1736202360	0.412	0	0.00	0.412	0.412	0.412	0
1735943160	0.412	0	0.00	0.412	0.412	0.412	0
1735856760	0.412	0	0.00	0.412	0.412	0.412	0
1735683960	0.412	-0.01375	-3.23	0.412	0.412	0.412	201
1735596600	0.42575	0	0.00	0.42575	0.42575	0.42575	0
1735337400	0.42575	0	0.00	0.42575	0.42575	0.42575	0
1735251000	0.42575	0	0.00	0.42575	0.42575	0.42575	0
1735078200	0.42575	0.02845	7.16	0.42575	0.42575	0.42575	1000
1734992940	0.3973	0	0.00	0.3973	0.3973	0.3973	0
1734733740	0.3973	0	0.00	0.3973	0.3973	0.3973	0
1734647340	0.3973	0	0.00	0.3973	0.3973	0.3973	0
1734560940	0.3973	0.0033	0.84	0.3973	0.3973	0.3973	202
1734474360	0.394	-0.037	-8.58	0.394	0.394	0.394	144
1734388140	0.431	0	0.00	0.431	0.431	0.431	0
1734128940	0.431	-0.011	-2.49	0.431	0.431	0.431	100
1734042300	0.442	0	0.00	0.442	0.442	0.442	0
1733955900	0.442	-0.018	-3.91	0.46	0.46	0.442	13951
1733869200	0.46	0	0.00	0.46	0.46	0.46	0
1733782800	0.46	0	0.00	0.46	0.46	0.46	0
1733523600	0.46	0.012399	2.77	0.46	0.46	0.46	3000
1733437380	0.447601	0	0.00	0.447601	0.447601	0.447601	0
1733350980	0.447601	0.057301	14.68	0.429	0.45	0.429	16500
1733264400	0.3903	0	0.00	0.3903	0.3903	0.3903	0
1733178000	0.3903	0	0.00	0.3903	0.3903	0.3903	0
1732918800	0.3903	0	0.00	0.3903	0.3903	0.3903	0
1732746000	0.3903	0	0.00	0.3903	0.3903	0.3903	0
1732659600	0.3903	0	0.00	0.3903	0.3903	0.3903	0
1732573200	0.3903	0	0.00	0.3903	0.3903	0.3903	0
1732314000	0.3903	0.037	10.47	0.3903	0.3903	0.3903	2000
1732227900	0.3533	0.0105	3.06	0.3533	0.3533	0.3533	100
1732141740	0.3428	0	0.00	0.3428	0.3428	0.3428	550
1732054800	0.3428	0.0141	4.29	0.33	0.3428	0.33	1496
1731968460	0.3287	0	0.00	0.3287	0.3287	0.3287	0
1731709260	0.3287	-0.0172	-4.97	0.3295	0.3295	0.3287	1500
1731622800	0.3459	-0.0047	-1.34	0.3459	0.3459	0.3459	2500

Forge Resources (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관