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

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

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

Good Gaming Inc (QB) (GMER)

0.0126

0.0003

(2.44%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0002	-1.5625	0.0128	0.0139	0.0118	224597	0.01247158	CS
4	0.0026	26	0.01	0.0175	0.0081	488068	0.01232135	CS
12	0.00425	50.8982035928	0.00835	0.0175	0.008	298736	0.0111211	CS
26	0.00101	8.71440897325	0.01159	0.0175	0.0056	206585	0.01056271	CS
52	0.0008	6.77966101695	0.0118	0.036	0.0056	209411	0.01565059	CS
156	-0.0574	-82	0.07	0.0895	0.0056	299032	0.03457247	CS
260	0.0076	152	0.005	0.75	0.0011	759310	0.12337638	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733264700	0.0097	0.0015	18.29	0.0082	0.0097	0.0082	212066
1733178180	0.0082	-0.0009	-9.89	0.009	0.009095	0.008115	151693
1732918200	0.0091	0.0011	13.75	0.00924	0.0095999	0.0091	52928
1732746540	0.008	-0.0009	-10.11	0.0089	0.0089	0.008	8171
1732660140	0.0089	-0.00077	-7.96	0.0099	0.0099	0.0089	130000
1732573560	0.00967	-3.0E-5	-0.31	0.00985	0.00985	0.00967	20000
1732314000	0.0097	0.00025	2.65	0.00945	0.0099	0.0089	46110
1732227900	0.00945	0	0.00	0.01	0.01	0.0089	26576
1732141740	0.00945	-3.0E-5	-0.32	0.0105	0.011	0.0089	376768
1732054800	0.00948	-2.0E-5	-0.21	0.0092999	0.011	0.0092999	122675
1731968640	0.0095	0	0.00	0.009975	0.01015	0.0092999	129812
1731709260	0.0095	0	0.00	0.0095	0.0095	0.0095	10002
1731622800	0.0095	-0.0005	-5.00	0.0104499	0.011	0.0095	376848
1731536760	0.01	-0.0007	-6.54	0.0095	0.0107	0.0095	8288
1731450480	0.0107	0.0014001	15.06	0.00925	0.011	0.009	276114
1731363600	0.0092999	0.0007999	9.41	0.009	0.0094	0.009	35986
1731104400	0.0085	0.0013	18.06	0.00835	0.0095999	0.00835	260576
1731018540	0.0072	-0.0011	-13.25	0.0082	0.0095999	0.0072	365443
1730931600	0.0083	-0.0006	-6.74	0.00953	0.0095999	0.0083	107400
1730845680	0.0089	-0.0005	-5.32	0.0084	0.0089	0.007	172111
1730759160	0.0094	0.0005	5.62	0.0097	0.0097	0.0092	9070
1730496420	0.0089	0.000345	4.03	0.0084	0.0089	0.0084	62081

Good Gaming (QB)

Dundas Minerals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관