Galloper Gold Corporation (PK)【GGDCF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Galloper Gold Corporation (PK) (GGDCF)
Galloper Gold Corporation (PK) (GGDCF) 과거

Galloper Gold Corporation (PK) (GGDCF)

0.0174

-0.0086

(-33.08%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01175	-40.3087478559	0.02915	0.02915	0.0172	90888	0.02312769	CS
4	-0.0572	-76.6756032172	0.0746	0.07545	0.0172	159532	0.03394623	CS
12	-0.03485	-66.6985645933	0.05225	0.11	0.0172	136860	0.0363251	CS
26	-0.0909	-83.9335180055	0.1083	0.11	0.0172	96433	0.03944364	CS
52	-0.0909	-83.9335180055	0.1083	0.11	0.0172	92178	0.03944364	CS
156	-0.0909	-83.9335180055	0.1083	0.11	0.0172	87057	0.03944364	CS
260	-0.0909	-83.9335180055	0.1083	0.11	0.0172	82475	0.03944364	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738362000	0.0174	-0.0086	-33.08	0.026	0.026	0.0172	108550
1738276080	0.026	0.00845	48.15	0.02485	0.026	0.02485	31000
1738189740	0.01755	-0.00685	-28.07	0.0182	0.02295	0.01755	131000
1738103280	0.0244	-0.0036	-12.86	0.024	0.0244	0.01765	94550
1738016820	0.028	-0.00115	-3.95	0.02915	0.02915	0.0242	107000
1737757620	0.02915	0	0.00	0.02915	0.02915	0.02915	0
1737671220	0.02915	0.00305	11.69	0.0316	0.0316	0.0246499	160000
1737584640	0.0261	0.0034	14.98	0.0317	0.0687	0.02145	302000
1737498540	0.0227	-0.0083	-26.77	0.0246	0.0671	0.0227	372500
1737152880	0.031	0.0017	5.80	0.02635	0.031	0.02115	405000
1737066420	0.0293	-0.0387	-56.91	0.0736499	0.0736499	0.0293	63000
1736979720	0.068	0.0343	101.78	0.04	0.07215	0.0322	163000
1736893380	0.0337	-0.01295	-27.76	0.038197	0.0721	0.0337	225000
1736806800	0.0466499	-0.02335	-33.36	0.0415499	0.0466499	0.0361	140000
1736547720	0.07	0.0035	5.26	0.0737	0.0737	0.0336	130000
1736375340	0.0665	0.03714	126.50	0.07375	0.07375	0.0565	65000
1736288940	0.02936	-9.0E-5	-0.31	0.03355	0.07545	0.02936	165000
1736202360	0.02945	-0.04515	-60.52	0.05445	0.06625	0.02945	155000
1735942980	0.0746	0.0306	69.55	0.0746	0.0746	0.0746	3000
1735856700	0.044	0.00275	6.67	0.0593	0.0593	0.044	33000
1735683600	0.04125	0	0.00	0.04125	0.04125	0.04125	0
1735597200	0.04125	0	0.00	0.04125	0.04125	0.04125	0
1735338000	0.04125	-0.06875	-62.50	0.0736499	0.0736499	0.03135	175000
1735252020	0.11	0.0699001	174.31	0.07605	0.11	0.07605	135000
1735078200	0.0400999	0.0033999	9.26	0.0627	0.0627	0.0314	160000
1734992400	0.0367	-0.00205	-5.29	0.04635	0.06095	0.0306	165000
1734733200	0.03875	0.003963	11.39	0.03475	0.04445	0.03475	39000
1734646800	0.034787	0.001737	5.26	0.0312	0.0885	0.0294	290000
1734560940	0.03305	0.00195	6.27	0.094	0.094	0.02885	150000
1734474360	0.0311	-0.00555	-15.14	0.04415	0.0593	0.0251	118000
1734388140	0.03665	-0.00655	-15.16	0.04	0.04	0.02955	40000
1734128940	0.0432	0.00986	29.57	0.038	0.048	0.038	137000
1734042480	0.03334	0.00349	11.69	0.02975	0.0427	0.02585	200000
1733955900	0.02985	0.00425	16.60	0.0352	0.04075	0.02355	135000
1733869200	0.0256	-0.00025	-0.97	0.04555	0.046	0.0256	160000
1733782800	0.02585	-0.01315	-33.72	0.04	0.04	0.02535	105000
1733523600	0.039	0.01505	62.84	0.038	0.0455	0.02505	248000
1733437500	0.02395	-0.0096	-28.61	0.02585	0.04565	0.02395	179000
1733350980	0.03355	-0.00235	-6.55	0.02445	0.04565	0.02445	180000
1733264700	0.0359	-0.0076	-17.47	0.03375	0.0458	0.02295	245000
1733178300	0.0434999	0	0.00	0.0434999	0.0434999	0.0434999	0
1732919100	0.0434999	0	0.00	0.0434999	0.0434999	0.0434999	0
1732746300	0.0434999	0	0.00	0.0434999	0.0434999	0.0434999	0
1732659900	0.0434999	0	0.00	0.0434999	0.0434999	0.0434999	0
1732573500	0.0434999	0	0.00	0.0434999	0.0434999	0.0434999	0
1732314300	0.0434999	0	0.00	0.0434999	0.0434999	0.0434999	0
1732227900	0.0434999	0.0024999	6.10	0.0434999	0.0434999	0.0434999	7500
1732141740	0.041	-0.006	-12.77	0.041	0.041	0.041	55000
1732054860	0.047	0	0.00	0.047	0.047	0.047	0
1731968460	0.047	0	0.00	0.047	0.047	0.047	0
1731709260	0.047	-0.0115	-19.66	0.047	0.0507	0.047	20584
1731623160	0.0585	0	0.00	0.0585	0.0585	0.0585	0
1731536760	0.0585	0.0035	6.36	0.0599	0.0599	0.0585	19000
1731450480	0.055	0.00275	5.26	0.055	0.055	0.055	30000
1731363600	0.05225	-0.00445	-7.85	0.05225	0.05225	0.05225	10000
1731104400	0.0567	0	0.00	0.0567	0.0567	0.0567	0
1731018000	0.0567	0	0.00	0.0567	0.0567	0.0567	0
1730931600	0.0567	-0.0013	-2.24	0.06008	0.06008	0.0567	49500
1730845680	0.058	0	0.00	0.058	0.058	0.058	6000
1730759160	0.058	-0.0077	-11.72	0.06	0.06	0.058	12000
1730471400	0.0657	0	0.00	0.0657	0.0657	0.0657	0

Galloper Gold (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관