Guardian Metal Resources PLC (QX)【GMTLF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Guardian Metal Resources PLC (QX) (GMTLF)
Guardian Metal Resources PLC (QX) (GMTLF) 과거

Guardian Metal Resources PLC (QX) (GMTLF)

0.391

-0.0012

(-0.31%)

마감 19 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.016	4.26666666667	0.375	0.415	0.375	35883	0.40640648	CS
4	0.061	18.4848484848	0.33	0.415	0.33	44880	0.37854449	CS
12	0.0468	13.5967460779	0.3442	0.4364	0.2842	31160	0.38356435	CS
26	-0.0297	-7.05966246732	0.4207	0.5211	0.2842	35415	0.37358738	CS
52	0.206	111.351351351	0.185	0.5211	0.157	28665	0.3339862	CS
156	0.271	225.833333333	0.12	0.5211	0.1025	27478	0.33024245	CS
260	0.271	225.833333333	0.12	0.5211	0.1025	27478	0.33024245	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	0.391	-0.0012	-0.31	0.391	0.391	0.391	700
1737066000	0.3922	0	0.00	0.3922	0.3922	0.3922	0
1736979600	0.3922	0	0.00	0.3922	0.3922	0.3922	0
1736893200	0.3922	0	0.00	0.3922	0.3922	0.3922	0
1736806800	0.3922	-0.0218	-5.27	0.415	0.415	0.39	24998
1736547720	0.414	0.029	7.53	0.375	0.414	0.375	46768
1736375340	0.385	0.0029	0.76	0.3908	0.3908	0.385	42500
1736288940	0.3821	0.014	3.80	0.3821	0.3821	0.3821	55000
1736202180	0.3681	0	0.00	0.3681	0.3681	0.3681	0
1735942980	0.3681	-0.0039	-1.05	0.385	0.385	0.3681	60289
1735856700	0.372	0.003	0.81	0.365	0.372	0.356	111259
1735683960	0.369	0	0.00	0.3545	0.369	0.3441	66088
1735597740	0.369	0.0001	0.03	0.369	0.369	0.369	9894
1735338420	0.3689	0	0.00	0.3689	0.3689	0.3689	0
1735252020	0.3689	0.0389	11.79	0.3528	0.3689	0.3528	30000
1735078800	0.33	0	0.00	0.33	0.33	0.33	0
1734992400	0.33	0	0.00	0.33	0.33	0.33	0
1734733200	0.33	-0.0124	-3.62	0.33	0.33	0.33	2000
1734646800	0.3424	-0.0176	-4.89	0.35	0.35	0.3424	32611
1734560940	0.36	0	0.00	0.36	0.36	0.36	5000
1734474360	0.36	-0.0135	-3.61	0.355	0.36	0.355	14800
1734388140	0.3735	-0.015	-3.86	0.358	0.4074999	0.358	24805
1734128940	0.3885	-0.0055	-1.40	0.382	0.394	0.382	11700
1734042480	0.394	0	0.00	0.3805	0.394	0.3805	3175
1733955900	0.394	0.0135	3.55	0.394	0.394	0.394	4756
1733869200	0.3805	-0.0142	-3.60	0.3849	0.3849	0.37585	7129
1733782800	0.3947	-0.0068	-1.69	0.38	0.4	0.38	129074
1733523600	0.4015	-0.0085	-2.07	0.4	0.4099	0.4	14995
1733437500	0.4099999	-0.011	-2.61	0.4364	0.4364	0.4	34176
1733350980	0.421	0.018	4.47	0.43	0.4341	0.4074999	73959
1733264700	0.403	0.003	0.75	0.421	0.421	0.403	16000
1733178180	0.4	0.0132	3.41	0.4	0.4	0.4	800
1732919340	0.3868	0	0.00	0.3868	0.3868	0.3868	0
1732746540	0.3868	0	0.00	0.3868	0.3868	0.3868	0
1732660140	0.3868	-0.0288	-6.93	0.4175	0.4175	0.3659	32600
1732573560	0.4156	0.05965	16.76	0.3645	0.4306	0.3645	109675
1732314000	0.35595	0	0.00	0.35595	0.35595	0.35595	0
1732227600	0.35595	0	0.00	0.35595	0.35595	0.35595	0
1732141200	0.35595	0	0.00	0.35595	0.35595	0.35595	0
1732054800	0.35595	-0.00405	-1.13	0.39	0.39	0.35595	1100
1731968640	0.36	0.0208	6.13	0.3837999	0.38555	0.36	50160
1731709560	0.3392	0	0.00	0.3392	0.3392	0.3392	0
1731623160	0.3392	0	0.00	0.3392	0.3392	0.3392	0
1731536760	0.3392	-0.0201	-5.59	0.3403	0.3403	0.3046	5100
1731450480	0.3593	0.0751	26.43	0.3593	0.3593	0.3593	10000
1731363600	0.2842	0	0.00	0.2842	0.2842	0.2842	0
1731104400	0.2842	-0.05895	-17.18	0.3071	0.3071	0.2842	18000
1731014820	0.34315	0	0.00	0.34315	0.34315	0.34315	0
1730928420	0.34315	0	0.00	0.34315	0.34315	0.34315	0
1730842020	0.34315	0	0.00	0.34315	0.34315	0.34315	0
1730755620	0.34315	0	0.00	0.34315	0.34315	0.34315	0
1730496420	0.34315	0.00525	1.55	0.34315	0.34315	0.34315	2000
1730409780	0.3379	0.0012	0.36	0.3187999	0.3379	0.3187999	6300
1730323680	0.3367	0	0.00	0.3367	0.3367	0.3367	0
1730237280	0.3367	-0.0135	-3.85	0.343	0.343	0.3351	11800
1730150700	0.3502	0	0.00	0.3502	0.3502	0.3502	0
1729891500	0.3502	0.0002	0.06	0.3442	0.375	0.3442	22100
1729805100	0.35	0	0.00	0.35	0.35	0.35	0
1729718700	0.35	0	0.00	0.35	0.35	0.35	0
1729632300	0.35	-0.01	-2.78	0.36	0.36	0.35	20600
1729545600	0.36	-0.01	-2.70	0.37	0.3927	0.36	19400

Guardian Metal Resources (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관