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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

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

Gladiator Metals Corporation (QB) (GDTRF)

0.3816

-0.00605

( -1.56% )

업데이트: 01:26:31

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.073	-16.0580730312	0.4546	0.4546	0.365	10971	0.37889645	CS
4	-0.0182	-4.55227613807	0.3998	0.509	0.3068	10029	0.43768604	CS
12	0.1524	66.4921465969	0.2292	0.5478	0.22	15285	0.38322652	CS
26	0.0616	19.25	0.32	0.5478	0.17	12843	0.34542029	CS
52	0.0896	30.6849315068	0.292	0.5478	0.17	16862	0.32666471	CS
156	0.1316	52.64	0.25	0.6	0.1	14681	0.33990446	CS
260	0.1316	52.64	0.25	0.6	0.1	14681	0.33990446	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1730409780	0.45068	0.00068	0.15	0.4408	0.45068	0.4408	4585
1730323500	0.45	0.0277	6.56	0.3966	0.46705	0.3966	8300
1730237280	0.4223	-0.058	-12.08	0.4407	0.4407	0.4223	8087
1730150880	0.4803	-0.0265	-5.23	0.4919	0.5235	0.4803	18256
1729891500	0.5068	0.0081	1.62	0.51	0.5478	0.5068	19425
1729805160	0.4987	0.0556	12.55	0.5	0.51	0.4987	62536
1729718940	0.4431	-0.00945	-2.09	0.4431	0.4431	0.4431	7126
1729632300	0.45255	0.02415	5.64	0.45786	0.4817	0.45255	10411
1729545600	0.4284	0.01555	3.77	0.4394	0.47	0.4099999	31811
1729286400	0.41285	0.08285	25.11	0.35	0.46	0.35	85399
1729200000	0.33	-0.03	-8.33	0.3269	0.33	0.3269	4005
1729113960	0.36	0.02995	9.07	0.36	0.36	0.36	1070
1729027620	0.33005	0	0.00	0.33005	0.33005	0.33005	0
1728941220	0.33005	-0.011374	-3.33	0.36	0.36	0.33005	350
1728681900	0.341424	-0.007576	-2.17	0.3249	0.341424	0.3249	3500
1728595560	0.349	0.04118	13.38	0.3	0.349	0.3	11115
1728508800	0.30782	-0.00868	-2.74	0.30782	0.30782	0.30782	1076
1728422580	0.3165	0.0177	5.92	0.316485	0.3207	0.3155	32681
1728336420	0.2988	0	0.00	0.2988	0.2988	0.2988	0
1728077220	0.2988	0.0088	3.03	0.29	0.2988	0.29	33649
1727990760	0.29	-0.02175	-6.98	0.29	0.29	0.29	29000
1727904000	0.31175	-0.00615	-1.93	0.32	0.32	0.31175	12100
1727818140	0.3179	0.0079	2.55	0.3007	0.3179	0.3007	2800
1727731200	0.31	0	0.00	0.31	0.31	0.31	0
1727472000	0.31	0.00605	1.99	0.3179	0.3179	0.31	116000
1727386200	0.30395	-0.00205	-0.67	0.3081	0.3081	0.30395	4000
1727299200	0.306	0	0.00	0.31118	0.31118	0.306	3000
1727212800	0.306	0.0049	1.63	0.308	0.3101	0.306	13448
1727126940	0.3011	-0.00785	-2.54	0.3	0.3011	0.3	3770
1726867200	0.30895	-0.00275	-0.88	0.3	0.31	0.3	9700
1726781220	0.3117	0.0217	7.48	0.28395	0.3117	0.28395	47889
1726694640	0.29	0	0.00	0.29	0.29	0.29	0
1726608240	0.29	-0.0133	-4.39	0.22	0.30565	0.22	15109
1726521720	0.3033	0.0138	4.77	0.3179	0.3179	0.3033	829
1726262940	0.2895	0.0005	0.17	0.3179	0.3179	0.2895	1250
1726176540	0.289	0.0598	26.09	0.265	0.289	0.265	24165
1726090140	0.2292	-0.0293	-11.33	0.2292	0.2292	0.2292	300
1726003500	0.2585	-0.0055	-2.08	0.2585	0.2585	0.2585	640
1725917220	0.264	0	0.00	0.264	0.264	0.264	0
1725658020	0.264	-0.0009	-0.34	0.264	0.264	0.264	200
1725571440	0.2649	0.0003	0.11	0.2649	0.2649	0.2649	500
1725485040	0.2646	0.0077	3.00	0.2646	0.2646	0.2646	1800

Gladiator Metals (QB)

Jaeren Sparebank

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관