Golden Grail Technology Corporation (PK)【GOGY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Golden Grail Technology Corporation (PK) (GOGY)
Golden Grail Technology Corporation (PK) (GOGY) 과거

Golden Grail Technology Corporation (PK) (GOGY)

0.0243

-0.0002

(-0.82%)

마감 11 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0004	-1.61943319838	0.0247	0.025	0.024	5970	0.02452493	CS
4	0.00058	2.44519392917	0.02372	0.025	0.021	7708	0.0240744	CS
12	-0.00999	-29.1338582677	0.03429	0.0406	0.0203	22421	0.02957299	CS
26	-0.0047	-16.2068965517	0.029	0.0549	0.0203	34777	0.03157393	CS
52	-0.2057	-89.4347826087	0.23	0.24	0.013	49576	0.05959851	CS
156	-0.38725	-94.0954926497	0.41155	0.93	0.013	65348	0.28898589	CS
260	0.0227	1418.75	0.0016	0.93	0.0008	122453	0.15885081	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744320120	0.0243	-0.0002	-0.82	0.0243	0.0243	0.0243	8100
1744234140	0.0245	0.00025	1.03	0.0245	0.0245	0.0245	12396
1744147740	0.02425	-0.00035	-1.42	0.02425	0.02425	0.02425	300
1744061220	0.0246	0.00056	2.33	0.0247	0.025	0.024	5215
1743801840	0.02404	0	0.00	0.02404	0.02404	0.02404	0
1743715440	0.02404	0	0.00	0.02404	0.02404	0.02404	0
1743629040	0.02404	0.000465	1.97	0.024392	0.024392	0.02404	12190
1743542640	0.023575	0.002475	11.73	0.0231	0.023575	0.0231	2000
1743456540	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1743197340	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1743110940	0.0211	0	0.00	0.0211	0.0211	0.0211	0
1743024540	0.0211	-0.00195	-8.46	0.0211	0.0211	0.0211	2666
1742938140	0.02305	-0.000975	-4.06	0.02305	0.02305	0.02305	2600
1742851200	0.024025	0.000985	4.28	0.0211	0.024025	0.0211	1400
1742592540	0.02304	-0.00196	-7.84	0.02304	0.02304	0.02304	7500
1742505960	0.025	0.000468	1.91	0.025	0.025	0.025	9000
1742419200	0.024532	0.001432	6.20	0.024025	0.024532	0.024025	38000
1742333400	0.0231	-0.0009	-3.75	0.023	0.02386	0.023	5691
1742246400	0.024	0.003	14.29	0.025	0.025	0.022348	12828
1741987680	0.021	-0.00272	-11.47	0.025	0.025	0.021	2239
1741901340	0.02372	0.00172	7.82	0.02372	0.02372	0.02372	1600
1741814940	0.022	0	0.00	0.021	0.022	0.021	23000
1741728480	0.022	0.001	4.76	0.022	0.022	0.022	500
1741641600	0.021	-0.00274	-11.54	0.0211	0.025075	0.021	21241
1741386000	0.02374	-0.00156	-6.17	0.0264	0.0264	0.02374	18958
1741300140	0.0253	0.00143	5.99	0.021	0.0289	0.021	42801
1741213440	0.02387	0.00087	3.78	0.02305	0.02387	0.02305	2440
1741126800	0.023	-0.01	-30.30	0.028	0.0293	0.0203	298261
1741040760	0.033	-0.005	-13.16	0.028	0.033	0.028	20268
1740781260	0.038	0	0.00	0.028	0.038	0.028	550
1740695340	0.038	0.00258	7.28	0.03206	0.038	0.03	10476
1740608880	0.03542	0	0.00	0.03542	0.03542	0.03542	0
1740522480	0.03542	-0.00158	-4.27	0.033	0.0386	0.028	90015
1740435600	0.037	8.0E-5	0.22	0.037	0.037	0.037	220
1740176880	0.03692	0	0.00	0.03692	0.03692	0.03692	0
1740090480	0.03692	-0.00108	-2.84	0.033	0.03692	0.033	15200
1740003960	0.038	-0.0006	-1.55	0.033	0.038	0.033	15200
1739917740	0.0386	0.0042	12.21	0.033	0.0386	0.033	30100
1739572020	0.0344	-0.0006	-1.71	0.0344	0.0344	0.0344	10045
1739485320	0.035	-0.00179	-4.87	0.035	0.035	0.035	10000
1739398920	0.03679	-0.00181	-4.69	0.0385	0.0386	0.03679	27400
1739312400	0.0386	0	0.00	0.0386	0.0386	0.0386	0
1739226000	0.0386	0.0033	9.35	0.0386	0.0386	0.0386	28490
1738967160	0.0353	0.0013	3.82	0.03529	0.0353	0.03529	6000
1738880400	0.034	0	0.00	0.034	0.034	0.034	0
1738794000	0.034	0.00015	0.44	0.029	0.034	0.029	18000
1738708080	0.03385	0.00135	4.15	0.03384	0.03385	0.029	8100
1738621740	0.0325	0.0015	4.84	0.0387	0.0387	0.0325	37000
1738362000	0.031	-0.00285	-8.42	0.029	0.036775	0.029	346
1738276140	0.03385	0	0.00	0.03385	0.03385	0.03385	0
1738189740	0.03385	0.00185	5.78	0.0295	0.03385	0.0295	59077
1738103280	0.032	0	0.00	0.032	0.0399	0.032	4150
1738016820	0.032	-0.002475	-7.18	0.03645	0.03645	0.032	2267
1737757440	0.034475	0.001975	6.08	0.033	0.034475	0.033	1600
1737671220	0.0325	-0.008	-19.75	0.0345	0.0345	0.0325	50350
1737584640	0.0405	0	0.00	0.0398	0.0406	0.032	27346
1737498540	0.0405	0	0.00	0.0305	0.0406	0.0305	21171
1737152880	0.0405	0.0125	44.64	0.0304	0.0405	0.028	31000
1737066420	0.028	-0.0075	-21.13	0.03429	0.03745	0.028	29011
1736979720	0.0354999	-0.0024	-6.33	0.039925	0.039925	0.0354999	12418
1736893380	0.0379	0.0009	2.43	0.03826	0.04	0.0379	25796
1736806800	0.037	-0.0012	-3.14	0.04	0.04	0.037	32016

Golden Grail Technology (PK)

Kap Beteiligungs

Fentura Financial (QX)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관