Good Gaming Inc (QB)【GMER】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Good Gaming Inc (QB) (GMER)
Good Gaming Inc (QB) (GMER) 과거

Good Gaming Inc (QB) (GMER)

0.01436

0.00055

(3.98%)

마감 04 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.00264	-15.5294117647	0.017	0.017	0.0135	260908	0.01559767	CS
4	0.00161	12.6274509804	0.01275	0.0195	0.0124	312365	0.01682344	CS
12	0.00536	59.5555555556	0.009	0.0195	0.0081	334005	0.01326055	CS
26	0.00486	51.1578947368	0.0095	0.0195	0.0056	235450	0.01190909	CS
52	-0.0115	-44.4702242846	0.02586	0.0319	0.0056	195074	0.01406166	CS
156	-0.02604	-64.4554455446	0.0404	0.0895	0.0056	288884	0.032594	CS
260	0.00946	193.06122449	0.0049	0.75	0.0011	760320	0.12281186	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741040760	0.01436	0.00055	3.98	0.01381	0.01444	0.0135	307160
1740781260	0.01381	0.00021	1.54	0.0142	0.0142	0.01381	15500
1740695340	0.0136	-0.0014	-9.33	0.015	0.01555	0.0136	348333
1740608400	0.015	-0.0015	-9.09	0.0165	0.0165	0.015	83512
1740522480	0.0165	0	0.00	0.01585	0.0165	0.01585	55040
1740435600	0.0165	0.00025	1.54	0.017	0.017	0.0152	802154
1740176400	0.01625	-0.00055	-3.27	0.017	0.017	0.0154	32131
1740090480	0.0168	0.0003	1.82	0.016	0.0168	0.016	8113
1740003960	0.0165	0	0.00	0.01705	0.01705	0.0158	258028
1739917740	0.0165	-0.0005	-2.94	0.0188	0.0188	0.0165	35000
1739572020	0.017	0.00039	2.35	0.0164	0.017	0.0164	39838
1739485320	0.01661	-0.00134	-7.47	0.0181	0.0181	0.0165	155200
1739398920	0.01795	0.00055	3.16	0.0151	0.01795	0.0151	290316
1739312940	0.0174	-0.0014	-7.45	0.0181	0.0195	0.0174	331910
1739226000	0.0188	-0.00025	-1.31	0.0174	0.0194	0.0174	310513
1738967160	0.01905	-0.00045	-2.31	0.0194	0.0194	0.01745	522350
1738880400	0.0195	0.00455	30.43	0.0158	0.0195	0.015	1237753
1738794000	0.01495	0.00095	6.79	0.014	0.01681	0.014	328862
1738708080	0.014	0.0012	9.38	0.0127499	0.014	0.0124	911159
1738621740	0.0128	0.0002	1.59	0.0127499	0.0131	0.0125	169223
1738362000	0.0126	0.0003	2.44	0.0126	0.0126	0.0126	15000
1738276080	0.0123	0.0003	2.50	0.01255	0.01316	0.0123	190908
1738189740	0.012	-0.0002	-1.64	0.0125	0.013	0.012	280459
1738103280	0.0122	-0.0008	-6.15	0.0118	0.013	0.0118	346298
1738016820	0.013	-0.00072	-5.25	0.0136	0.0136	0.0122799	169601
1737757440	0.01372	0.00092	7.19	0.0128	0.0139	0.0128	135721
1737671220	0.0128	0.00065	5.35	0.01218	0.0128	0.01218	217400
1737584640	0.01215	-0.0009	-6.90	0.0127499	0.0127499	0.0111	598509
1737498540	0.01305	-0.00105	-7.45	0.0148	0.0175	0.0117	614661
1737152880	0.0141	0.0025001	21.55	0.012	0.016	0.012	2913855
1737066420	0.0115999	0.0017999	18.37	0.0111	0.012	0.01035	1318231
1736979720	0.0098	5.0E-5	0.51	0.01	0.01	0.0095999	50074
1736893380	0.00975	-0.0007	-6.70	0.01025	0.01025	0.0094	371871
1736806800	0.0104499	-0.00035	-3.24	0.0095	0.0104499	0.0095	5975
1736547720	0.0108	0.00065	6.40	0.0108	0.0108	0.0108	100000
1736375340	0.01015	0.000955	10.39	0.009195	0.01015	0.009195	5473
1736288940	0.009195	-0.001805	-16.41	0.0109	0.0109	0.009195	1350
1736202360	0.011	0.00155	16.40	0.0085	0.011	0.0085	398717
1735942980	0.00945	-0.0009	-8.70	0.01	0.011	0.0081	1066116
1735856700	0.01035	0.00035	3.50	0.01	0.01035	0.01	12974
1735683960	0.01	-0.0003	-2.91	0.0111	0.0112	0.0091	383359
1735597740	0.0103	0.0011701	12.82	0.00922	0.0112	0.0092	335350
1735338000	0.0091299	-0.00053	-5.49	0.0081	0.00968	0.0081	159014
1735252020	0.00966	0.00026	2.77	0.0094	0.0103	0.00925	172990
1735078200	0.0094	-0.00088	-8.56	0.0103	0.0103	0.0094	17790
1734992400	0.0102799	-0.00072	-6.55	0.01025	0.010325	0.0094	82972
1734733200	0.011	0.0008	7.84	0.0109	0.011	0.0102	149952
1734646800	0.0102	0.0002	2.00	0.011	0.0111	0.0102	31819
1734560940	0.01	0	0.00	0.009	0.011	0.009	507627
1734474360	0.01	0.0005	5.26	0.00986	0.01	0.0091	288400
1734388140	0.0095	-0.0004	-4.04	0.0099	0.01	0.0095	221901
1734128940	0.0099	0.0004	4.21	0.00986	0.0099	0.0095	17175
1734042480	0.0095	-0.00032	-3.26	0.0091	0.0109	0.0091	59016
1733955900	0.00982	0.000635	6.91	0.009	0.01	0.009	456648
1733869200	0.009185	0.000385	4.38	0.0088	0.009185	0.0088	3224
1733782800	0.0088	-0.00056	-5.98	0.009	0.0107	0.0088	734929
1733523600	0.00936	-0.00164	-14.91	0.011	0.011	0.0087	831095
1733437500	0.011	0.0028	34.15	0.00835	0.011	0.0081	929767
1733350980	0.0082	-0.0015	-15.46	0.00985	0.00985	0.0082	4630

Good Gaming (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관