Granite Creek Copper Ltd (QB)【GCXXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Granite Creek Copper Ltd (QB) (GCXXF)
Granite Creek Copper Ltd (QB) (GCXXF) 과거

Granite Creek Copper Ltd (QB) (GCXXF)

0.0137

-0.0009

(-6.16%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0.0137	0.015	0.0137	28333	0.01482353	CS
4	-0.00066	-4.59610027855	0.01436	0.0174	0.0137	21089	0.01522039	CS
12	0.00054	4.10334346505	0.01316	0.0179	0.007	39505	0.01176467	CS
26	-0.006665	-32.727719126	0.020365	0.027	0.007	45044	0.01574331	CS
52	-0.0161	-54.0268456376	0.0298	0.0458	0.007	49428	0.02415778	CS
156	-0.0947	-87.3616236162	0.1084	0.1482	0.007	62556	0.05697167	CS
260	-0.0978	-87.7130044843	0.1115	0.2379	0.007	65344	0.09647296	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.0137	-0.0009	-6.16	0.0137	0.0145	0.0137	65000
1738276140	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1738189740	0.0146	-0.0004	-2.67	0.0146	0.0146	0.0146	5000
1738103280	0.015	0.0013	9.49	0.01435	0.015	0.01435	70000
1738016640	0.0137	0	0.00	0.0137	0.0137	0.0137	0
1737757440	0.0137	-0.000892	-6.11	0.0137	0.0137	0.0137	10000
1737671220	0.014592	-0.001158	-7.35	0.014592	0.014592	0.014592	4000
1737584880	0.01575	0	0.00	0.01575	0.01575	0.01575	0
1737498480	0.01575	0	0.00	0.01575	0.01575	0.01575	0
1737152880	0.01575	-0.00041	-2.54	0.01575	0.01575	0.01575	20079
1737066420	0.01616	0.00036	2.28	0.01616	0.01616	0.01616	1134
1736980140	0.0158	0	0.00	0.0158	0.0158	0.0158	0
1736893740	0.0158	0	0.00	0.0158	0.0158	0.0158	0
1736807340	0.0158	0	0.00	0.0158	0.0158	0.0158	0
1736548140	0.0158	0	0.00	0.0158	0.0158	0.0158	0
1736375340	0.0158	0	0.00	0.0158	0.0158	0.0158	0
1736288940	0.0158	0.00144	10.03	0.0161	0.0174	0.0158	52000
1736202360	0.01436	2.4E-5	0.17	0.01436	0.01436	0.01436	6500
1735943340	0.014336	0	0.00	0.014336	0.014336	0.014336	0
1735856940	0.014336	0	0.00	0.014336	0.014336	0.014336	0
1735684140	0.014336	0	0.00	0.014336	0.014336	0.014336	0
1735597740	0.014336	-0.002064	-12.59	0.014336	0.014336	0.014336	4300
1735338000	0.0164	0.00406	32.90	0.013	0.0164	0.013	4666
1735252020	0.01234	0.00174	16.42	0.01234	0.01234	0.01234	1560
1735078200	0.0106	-0.00035	-3.20	0.0106	0.0106	0.0106	50655
1734992400	0.01095	-0.0034	-23.69	0.0148	0.0148	0.01095	36800
1734733200	0.01435	0.0054	60.34	0.0143	0.01435	0.0143	184125
1734646800	0.00895	-0.00077	-7.92	0.00895	0.00895	0.00895	5000
1734560760	0.00972	0	0.00	0.00972	0.00972	0.00972	0
1734474360	0.00972	-0.00166	-14.59	0.00972	0.00972	0.00972	27201
1734388080	0.01138	0	0.00	0.01138	0.01138	0.01138	0
1734128880	0.01138	0	0.00	0.01138	0.01138	0.01138	0
1734042480	0.01138	-0.00262	-18.71	0.01156	0.01156	0.01138	15163
1733955900	0.014	0.00466	49.89	0.0103	0.014	0.0103	9840
1733869200	0.00934	-0.00156	-14.31	0.0075	0.00934	0.007	468170
1733782800	0.0109	-0.00198	-15.37	0.0103	0.0114	0.009	121355
1733523600	0.01288	0.00248	23.85	0.01288	0.01288	0.01288	5007
1733437500	0.0104	0	0.00	0.01225	0.01225	0.0104	30190
1733350980	0.0104	-0.0015	-12.61	0.0107	0.0107	0.0104	45000
1733264700	0.0119	-0.00026	-2.14	0.0119	0.0119	0.0119	1500
1733178180	0.01216	-0.00204	-14.37	0.015	0.015	0.01216	23020
1732918200	0.0142	-5.0E-5	-0.35	0.0142	0.0142	0.0142	30000
1732746540	0.01425	0.00155	12.20	0.0141	0.01425	0.0141	9774
1732660140	0.0127	0.00015	1.20	0.011	0.0127	0.011	3008
1732573560	0.01255	-0.0002	-1.57	0.0179	0.0179	0.0109	34004
1732314000	0.0127499	0.0007399	6.16	0.0127499	0.0127499	0.0127499	5000
1732227600	0.01201	0	0.00	0.01201	0.01201	0.01201	0
1732141200	0.01201	0	0.00	0.01201	0.01201	0.01201	0
1732054800	0.01201	-0.00119	-9.02	0.01201	0.01201	0.01201	1000
1731968640	0.0132	0.0001	0.76	0.0178	0.0178	0.0132	5004
1731709260	0.0131	-0.0013	-9.03	0.0131	0.0131	0.0131	500
1731622800	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1731536400	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1731450000	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1731363600	0.0144	0.00124	9.42	0.0145	0.0145	0.0109	88117
1731104400	0.01316	-0.00134	-9.24	0.01316	0.01316	0.01316	4000
1731018540	0.0145	0.0003	2.11	0.0146	0.0148	0.010375	87800
1730931600	0.0142	0.00054	3.95	0.014415	0.014415	0.0142	11676
1730845560	0.01366	0	0.00	0.01366	0.01366	0.01366	0
1730759160	0.01366	-0.00124	-8.32	0.0174	0.0174	0.01366	70500
1730496420	0.0149	0.0003	2.05	0.014	0.0189	0.014	3502

Granite Creek Copper (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관