Global Liion Graphite Corporation (PK)【GBBGF】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Global Liion Graphite Corporation (PK) (GBBGF)
Global Liion Graphite Corporation (PK) (GBBGF) 과거

Global Liion Graphite Corporation (PK) (GBBGF)

0.0326

0.00

(0.00%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0126	63	0.02	0.0326	0.018136	10800	0.02208591	CS
4	0.0112	52.3364485981	0.0214	0.0326	0.018136	16937	0.02461243	CS
12	0.00624	23.6722306525	0.02636	0.0387	0.015	11490	0.02662403	CS
26	0.0097	42.3580786026	0.0229	0.0387	0.0101	10930	0.02156546	CS
52	0.0186	132.857142857	0.014	0.0387	0.009	11565	0.02123129	CS
156	-0.0222	-40.5109489051	0.0548	0.0799	0.009	15446	0.03066135	CS
260	-0.0214	-39.6296296296	0.054	0.21	0.009	29445	0.09091979	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.0325999	0.0021999	7.24	0.0325999	0.0325999	0.0325999	1500
1744234140	0.0304	0.012264	67.62	0.022	0.0304	0.022	7600
1744147740	0.018136	-0.001864	-9.32	0.0211	0.0211	0.018136	4200
1744061220	0.02	0	0.00	0.02	0.02	0.02	0
1743802020	0.02	0	0.00	0.02	0.02	0.02	29900
1743715440	0.02	0	0.00	0.02	0.02	0.02	0
1743629040	0.02	-0.0041	-17.01	0.02	0.02	0.02	100
1743542940	0.0241	0	0.00	0.0241	0.0241	0.0241	0
1743456540	0.0241	0	0.00	0.0241	0.0241	0.0241	0
1743197340	0.0241	0	0.00	0.0241	0.0241	0.0241	0
1743110940	0.0241	0	0.00	0.0241	0.0241	0.0241	0
1743024540	0.0241	-0.0024	-9.06	0.0241	0.0241	0.0241	34000
1742938140	0.0265	0.0077	40.96	0.021	0.0286	0.021	83400
1742851200	0.0188	-0.0025	-11.74	0.0188	0.0188	0.0188	670
1742592360	0.0213	0	0.00	0.0213	0.0213	0.0213	0
1742505960	0.0213	-0.0001	-0.47	0.0213	0.0213	0.0213	8000
1742419800	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1742333400	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1742246400	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1741987200	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1741900800	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1741814400	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1741728000	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1741641600	0.0214	-0.0086	-28.67	0.0244	0.0244	0.0214	5000
1741386240	0.03	0	0.00	0.03	0.03	0.03	0
1741299840	0.03	0	0.00	0.03	0.03	0.03	0
1741213440	0.03	0.0047	18.58	0.03	0.03	0.03	3000
1741126800	0.0253	0	0.00	0.0253	0.0253	0.0253	0
1741040400	0.0253	0	0.00	0.0253	0.0253	0.0253	0
1740781200	0.0253	0	0.00	0.0253	0.0253	0.0253	0
1740694800	0.0253	0	0.00	0.0253	0.0253	0.0253	0
1740608400	0.0253	0.0063	33.16	0.0268	0.0268	0.0253	200
1740522480	0.019	-0.0178	-48.37	0.015	0.03	0.015	9792
1740435600	0.0368	0	0.00	0.0368	0.0368	0.0368	0
1740176400	0.0368	0.0044501	13.76	0.0368	0.0368	0.0368	2500
1740090540	0.0323499	0	0.00	0.0323499	0.0323499	0.0323499	0
1740004140	0.0323499	0	0.00	0.0323499	0.0323499	0.0323499	0
1739917740	0.0323499	0.0009499	3.03	0.0323499	0.0323499	0.0323499	2200
1739572020	0.0314	-0.0073	-18.86	0.0314	0.0314	0.0314	500
1739485320	0.0387	0.0044	12.83	0.0387	0.0387	0.0387	2700
1739398920	0.0343	0.00515	17.67	0.0343	0.0343	0.03	43500
1739312400	0.02915	0	0.00	0.02915	0.02915	0.02915	0
1739226000	0.02915	-0.00025	-0.85	0.033	0.033	0.027904	7000
1738967160	0.0294	0.00075	2.62	0.03031	0.03031	0.0294	24000
1738880400	0.02865	0.00965	50.79	0.02865	0.02865	0.02865	250
1738794540	0.019	0	0.00	0.019	0.019	0.019	0
1738708140	0.019	0	0.00	0.019	0.019	0.019	0
1738621740	0.019	-0.0079	-29.37	0.019	0.019	0.019	12000
1738362000	0.0269	-0.0022	-7.56	0.0269	0.0269	0.0269	31643
1738276080	0.0291	0	0.00	0.0291	0.0291	0.0291	0
1738189680	0.0291	0	0.00	0.0291	0.0291	0.0291	0
1738103280	0.0291	-0.0037	-11.28	0.0291	0.0291	0.0291	500
1738016820	0.0328	0.0028	9.33	0.0328	0.0328	0.0328	2500
1737757440	0.03	0.00364	13.81	0.03	0.03	0.03	2000
1737671280	0.02636	0	0.00	0.02636	0.02636	0.02636	0
1737584880	0.02636	0	0.00	0.02636	0.02636	0.02636	0
1737498480	0.02636	0	0.00	0.02636	0.02636	0.02636	0
1737152880	0.02636	0.01186	81.79	0.02636	0.02636	0.02636	3051
1737066000	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736979600	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736893200	0.0145	0	0.00	0.0145	0.0145	0.0145	0
1736806800	0.0145	0.0044	43.56	0.0168	0.0168	0.0145	21400

Global Liion Graphite (PK)

Galp Energia (PK)

Ivz Us Corp Gbh

Judges Scientific (PK)

Perisson Petroleum

Lancaster Resources (PK)

Mirasol Resources (PK)

Editas Medicine

BNP Paribas Issuance

ChainGuardians Governance Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관