Galway Metals Inc (QB)【GAYMF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Galway Metals Inc (QB) (GAYMF)
Galway Metals Inc (QB) (GAYMF) 과거

Galway Metals Inc (QB) (GAYMF)

0.4355

-0.0225

(-4.91%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0465	11.9537275064	0.389	0.47	0.37324	55788	0.41767581	CS
4	0.0655	17.7027027027	0.37	0.47	0.317	26800	0.39330109	CS
12	0.0882	25.3959113159	0.3473	0.47	0.29385	30337	0.3513718	CS
26	0.0846	24.1094328869	0.3509	0.5962	0.29	51976	0.41907726	CS
52	0.1819	71.7271293375	0.2536	0.5962	0.1736	37374	0.37877224	CS
156	-0.8845	-67.0075757576	1.32	1.5	0.165	29215	0.5713063	CS
260	-0.3265	-42.8477690289	0.762	4.72407	0.165	42602	1.64813751	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.4355	-0.0225	-4.91	0.47	0.47	0.426	14000
1738276080	0.458	0.06515	16.58	0.4317	0.458	0.43	84946
1738189740	0.39285	0.01961	5.25	0.3804	0.39285	0.38	4868
1738103280	0.37324	-0.03471	-8.51	0.3814	0.3909	0.37324	57842
1738016640	0.40795	0	0.00	0.40795	0.40795	0.40795	0
1737757440	0.40795	0.01295	3.28	0.389	0.4150499	0.3875	75497
1737671220	0.395	0.005	1.28	0.3925	0.395	0.3856	15689
1737584640	0.39	-0.005	-1.27	0.3729	0.395	0.3729	32028
1737498540	0.395	0.0148	3.89	0.37205	0.395	0.36955	35539
1737152880	0.3802	0.0123	3.34	0.374876	0.3802	0.374876	7477
1737066420	0.3679	0.0379	11.48	0.36	0.3802	0.36	39663
1736979720	0.33	0.00872	2.71	0.327	0.33	0.327	2611
1736893380	0.32128	-0.02147	-6.26	0.343	0.343	0.32128	19700
1736806920	0.34275	0	0.00	0.34275	0.34275	0.34275	0
1736547720	0.34275	0.00275	0.81	0.3299	0.34275	0.3299	4333
1736375340	0.34	-0.0033	-0.96	0.34	0.34	0.34	467
1736288940	0.3433	0.00748	2.23	0.317	0.3516	0.317	1447
1736202360	0.33582	-0.01928	-5.43	0.3575999	0.3699	0.33582	32745
1735942980	0.3551	-0.0067	-1.85	0.37	0.375	0.3551	13941
1735856700	0.3618	0.007	1.97	0.3578	0.3618	0.3578	1439
1735683960	0.3548	0.00789	2.27	0.334	0.3548	0.334	863
1735597740	0.34691	0.012652	3.79	0.34915	0.34915	0.34691	5209
1735338000	0.334258	-0.006642	-1.95	0.32708	0.334258	0.32708	7792
1735251600	0.3409	0	0.00	0.3409	0.3409	0.3409	0
1735078800	0.3409	0	0.00	0.3409	0.3409	0.3409	0
1734992400	0.3409	-0.016	-4.48	0.3346	0.34155	0.33	12135
1734733200	0.3569	0.0469	15.13	0.3457	0.3569	0.33975	13685
1734646800	0.31	-0.02696	-8.00	0.310264	0.3103	0.31	21090
1734560760	0.33696	0	0.00	0.33696	0.33696	0.33696	0
1734474360	0.33696	-0.00074	-0.22	0.33696	0.33696	0.33696	743
1734388140	0.3377	-0.0152	-4.31	0.342	0.35045	0.33	6590
1734128940	0.3529	-0.0163	-4.41	0.37	0.38	0.3529	8629
1734042480	0.3691999	-0.0314	-7.84	0.37228	0.380258	0.3691999	5558
1733955900	0.4006	0.0319	8.65	0.39	0.4099999	0.38949	19175
1733869200	0.3687	-0.0012	-0.32	0.3745	0.3745	0.3687	9494
1733782800	0.3699	0.0158	4.46	0.3699	0.3699	0.3699	2500
1733523600	0.3541	-0.0159	-4.30	0.36105	0.36105	0.3541	6697
1733437500	0.37	-0.01	-2.63	0.4	0.4039	0.37	22136
1733350980	0.38	0.013	3.54	0.3824	0.389	0.3651	14451
1733264700	0.367	0.009	2.51	0.3642	0.3749	0.3545499	69540
1733178180	0.358	0.0130001	3.77	0.3444999	0.36	0.3444999	75860
1732918200	0.3449999	0.0125659	3.78	0.3299	0.3456	0.3299	53742
1732746540	0.332434	-0.008066	-2.37	0.3313	0.332434	0.3299	11050
1732660140	0.3405	0.0047	1.40	0.3405	0.3405	0.3405	222
1732573560	0.3358	-0.00238	-0.70	0.3382	0.34	0.3358	10592
1732314000	0.33818	0.00218	0.65	0.3369	0.3456	0.3277	24299
1732227900	0.336	0.011	3.38	0.3202	0.336	0.3202	43009
1732141740	0.325	-0.0308	-8.66	0.34745	0.34745	0.325	5146
1732054800	0.3558	0.01625	4.79	0.3364	0.3558	0.3364	8673
1731968640	0.33955	0.02855	9.18	0.325	0.352625	0.325	81027
1731709260	0.311	-0.0147	-4.51	0.3257	0.3257	0.311	16061
1731622800	0.3257	0.0127	4.06	0.30855	0.3257	0.30855	211200
1731536760	0.313	0.009	2.96	0.29385	0.313	0.29385	4683
1731450480	0.304	-0.011	-3.49	0.3195	0.3195	0.30391	24814
1731363600	0.315	-0.03365	-9.65	0.3256	0.33835	0.2955999	283684
1731104400	0.34865	0.00545	1.59	0.3473	0.35347	0.3362	6287
1731018540	0.3432	0.00185	0.54	0.33515	0.3435	0.33515	6600
1730931600	0.34135	-0.0211	-5.82	0.3459999	0.34665	0.3247	65056
1730845680	0.36245	0.00875	2.47	0.36245	0.36245	0.36245	2000
1730759160	0.3537	-0.0149	-4.04	0.3547	0.38	0.35	48001
1730496420	0.3686	-0.0187	-4.83	0.39595	0.39595	0.351	303055

Galway Metals (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관