Gladiator Metals Corporation (QB)【GDTRF】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
USOTC
Gladiator Metals Corporation (QB) (GDTRF)
Gladiator Metals Corporation (QB) (GDTRF) 과거

Gladiator Metals Corporation (QB) (GDTRF)

0.28344

-0.00531

(-1.84%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.02156	-7.06885245902	0.305	0.3325	0.27	19024	0.28795889	CS
4	0.00164	0.581973030518	0.2818	0.3468	0.27	14988	0.29429061	CS
12	-0.15936	-35.9891598916	0.4428	0.509	0.26985	11762	0.34117752	CS
26	-0.00096	-0.337552742616	0.2844	0.5478	0.1811	12198	0.34659535	CS
52	-0.01176	-3.9837398374	0.2952	0.5478	0.17	16023	0.32160816	CS
156	0.03344	13.376	0.25	0.6	0.1	14118	0.33352444	CS
260	0.03344	13.376	0.25	0.6	0.1	14118	0.33352444	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.28344	-0.00531	-1.84	0.2775	0.2849999	0.27	21490
1738276080	0.28875	-0.01125	-3.75	0.28875	0.28875	0.28875	100
1738189680	0.3	0	0.00	0.3	0.3	0.3	0
1738103280	0.3	0.0148	5.19	0.2881	0.3	0.2814999	6225
1738016820	0.2852	-0.009	-3.06	0.3325	0.3325	0.2763	56719
1737757440	0.2942	-0.0128	-4.17	0.305	0.305	0.2942	13050
1737671220	0.307	0.0058	1.93	0.307	0.307	0.307	6000
1737584640	0.3012	-0.0028	-0.92	0.3194	0.33165	0.301	13600
1737498540	0.304	0.0196	6.89	0.316	0.316	0.304	15066
1737152880	0.2844	-0.0156	-5.20	0.3468	0.3468	0.2828	20100
1737066420	0.3	0.0195	6.95	0.2864	0.3	0.2864	8500
1736979720	0.2805	-0.0432	-13.35	0.33	0.33	0.2805	16429
1736893380	0.3237	0.03025	10.31	0.3	0.3237	0.3	24361
1736806800	0.29345	-0.00395	-1.33	0.2824	0.29345	0.2824	6940
1736547720	0.2974	-0.0026	-0.87	0.3	0.3009	0.2974	7300
1736375340	0.3	0.0017	0.57	0.2945	0.3	0.2945	6808
1736288940	0.2983	0.0083	2.86	0.27	0.2983	0.27	1101
1736202360	0.29	0.0004	0.14	0.2896	0.29298	0.2864	29500
1735942980	0.2896	0.0015	0.52	0.2818	0.3	0.2818	22999
1735856700	0.2881	-0.0002	-0.07	0.2805	0.2881	0.2805	3600
1735683960	0.2883	-0.0066	-2.24	0.2847	0.2969	0.2826	18200
1735597740	0.2949	-0.0127	-4.13	0.2796	0.2949	0.27065	20250
1735338000	0.3076	0.0117	3.95	0.3076	0.3076	0.2891	490
1735251000	0.2959	0	0.00	0.2959	0.2959	0.2959	0
1735078200	0.2959	0.0159	5.68	0.28	0.2959	0.28	28060
1734992400	0.28	-0.0109	-3.75	0.28	0.28	0.28	11040
1734733200	0.2909	-0.0135	-4.43	0.2972	0.2972	0.26985	15720
1734646800	0.3044	0.0146	5.04	0.3044	0.3044	0.3044	400
1734560940	0.2898	-0.0157	-5.14	0.2898	0.2898	0.2898	1000
1734474360	0.3055	0.00015	0.05	0.3402	0.3402	0.3055	11320
1734388140	0.30535	0.00735	2.47	0.30245	0.30535	0.302	3725
1734128940	0.298	-0.024	-7.45	0.3148	0.3151	0.2944	13690
1734042480	0.322	-0.0085	-2.57	0.322	0.322	0.322	2505
1733955900	0.3305	-0.0067	-1.99	0.33225	0.33225	0.3305	3745
1733869200	0.3372	0	0.00	0.3372	0.3372	0.3372	0
1733782800	0.3372	-0.0013	-0.38	0.34	0.365	0.3372	2110
1733523900	0.3385	0	0.00	0.3385	0.3385	0.3385	0
1733437500	0.3385	-0.0431	-11.29	0.36	0.3623	0.33065	22243
1733350980	0.3816	-0.00605	-1.56	0.38075	0.3816	0.38075	2153
1733264700	0.38765	-0.01235	-3.09	0.38765	0.38765	0.38765	7042
1733178180	0.4	0.03265	8.89	0.4045	0.4045	0.386	7705
1732918200	0.36735	-0.05905	-13.85	0.365	0.4079999	0.365	27238
1732746540	0.4264	-0.0235	-5.22	0.4546	0.4546	0.4264	1900
1732660140	0.4499	0.0014	0.31	0.44955	0.4499	0.4281	910
1732573560	0.4485	-0.01298	-2.81	0.45	0.45	0.4256	6199
1732314000	0.46148	-0.01852	-3.86	0.46394	0.46394	0.46148	3013
1732227900	0.48	-0.01074	-2.19	0.50895	0.509	0.48	36204
1732141740	0.49074	0.05344	12.22	0.45	0.5004999	0.45	40000
1732054800	0.4373	0.0528	13.73	0.43295	0.4586	0.3976	12025
1731968640	0.3845	-0.0112	-2.83	0.3201	0.4104999	0.3201	6198
1731709260	0.3957	-0.01125	-2.76	0.3068	0.4168	0.3068	8800
1731622800	0.40695	0.01415	3.60	0.4040599	0.40695	0.4009	4220
1731536760	0.3928	0.0075001	1.95	0.3958999	0.3958999	0.39275	3000
1731450480	0.3852999	-0.04015	-9.44	0.3852999	0.3852999	0.3852999	196
1731363600	0.42545	-0.02075	-4.65	0.42545	0.42545	0.42545	9524
1731104400	0.4462	0.0467	11.69	0.4428	0.46505	0.4428	10618
1731018540	0.3995	-0.0003	-0.08	0.37475	0.3995	0.37475	5250
1730931600	0.3998	0.02655	7.11	0.3998	0.3998	0.3998	500
1730845560	0.37325	0	0.00	0.37325	0.37325	0.37325	0
1730759160	0.37325	-0.0783	-17.34	0.3966	0.4405	0.37325	6772
1730496420	0.45155	0.00087	0.19	0.3966	0.45155	0.3966	1344

Gladiator Metals (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관