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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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)

0.031

-0.00285

(-8.42%)

마감 02 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-6.06060606061	0.033	0.0399	0.029	16774	0.03368797	CS
4	-0.006	-16.2162162162	0.037	0.0406	0.027	27742	0.03632969	CS
12	-0.008	-20.5128205128	0.039	0.0549	0.0203	49032	0.03216616	CS
26	-0.065	-67.7083333333	0.096	0.1	0.013	58094	0.0360986	CS
52	-0.2454	-88.7843704776	0.2764	0.31	0.013	47725	0.07617057	CS
156	-0.139	-81.7647058824	0.17	0.93	0.013	77071	0.31047741	CS
260	0.0287	1247.82608696	0.0023	0.93	0.0008	124907	0.15806755	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1736547720	0.0382	0.0012	3.24	0.0385	0.0385	0.03775	13850
1736375340	0.037	-0.001	-2.63	0.037	0.0395	0.037	27778
1736288940	0.038	-0.00074	-1.91	0.0405	0.040525	0.038	54822
1736202360	0.0387399	0.0017399	4.70	0.0271	0.0405	0.0271	22658
1735942980	0.037	0	0.00	0.037	0.037	0.027	56300
1735856700	0.037	0	0.00	0.028875	0.037	0.0253	1926
1735683960	0.037	-0.003	-7.50	0.029595	0.037	0.0246	46519
1735597740	0.04	0.009475	31.04	0.0406	0.0406	0.0261	113291
1735338000	0.030525	0.001325	4.54	0.0319	0.036725	0.0243	20402
1735252020	0.0292	0.0015	5.42	0.026	0.0292	0.026	197897
1735078200	0.0277	0.00495	21.76	0.026	0.0277	0.024	286117
1734992400	0.02275	-0.01275	-35.92	0.0354999	0.0429	0.0203	744730
1734733200	0.0354999	0.0043999	14.15	0.031	0.0354999	0.031	1980
1734646800	0.0311	-0.00305	-8.93	0.031	0.039	0.031	23754
1734560940	0.03415	0.00065	1.94	0.031	0.0354999	0.031	17934
1734474540	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1734388140	0.0335	0	0.00	0.0335	0.0335	0.0335	1063
1734128940	0.0335	-0.002	-5.63	0.0354999	0.0354999	0.031	6533
1734042480	0.0354999	0.0023999	7.25	0.0336	0.0436	0.031	44582
1733955900	0.0331	-0.0012	-3.50	0.04075	0.0415	0.0331	16000
1733869200	0.0343	-0.0137	-28.54	0.04135	0.0515	0.031	31812
1733782800	0.048	-0.0038	-7.34	0.04935	0.04935	0.0358	15617
1733523600	0.0518	0.00245	4.96	0.03	0.0518	0.03	45877
1733437500	0.04935	-0.00545	-9.95	0.0494	0.0494	0.0301	14067
1733350980	0.0548	0.011825	27.52	0.039	0.0548	0.0301	26000
1733264700	0.042975	0.002975	7.44	0.0549	0.0549	0.0354999	27118
1733178180	0.04	0	0.00	0.0318	0.0499	0.03	36581
1732919340	0.04	0	0.00	0.04	0.04	0.04	0
1732746540	0.04	-0.0008	-1.96	0.0311	0.04545	0.03055	104795
1732660140	0.0408	0.0004	0.99	0.03725	0.0417	0.03725	7619
1732573560	0.0404	0.0004	1.00	0.04	0.0404	0.035	22152
1732314000	0.04	0.0045001	12.68	0.031	0.04	0.031	18716
1732227900	0.0354999	-0.0079	-18.20	0.0436	0.0436	0.031	45685
1732141740	0.0434	-0.0002	-0.46	0.0434999	0.0434999	0.0434	2511
1732054800	0.0436	0.00545	14.29	0.0438	0.0438	0.0322	14476
1731968640	0.03815	-0.00985	-20.52	0.0382	0.0438	0.03815	15348
1731709260	0.048	0.004	9.09	0.0434999	0.048	0.037665	14918
1731622800	0.044	0.00625	16.56	0.04	0.048	0.031	31099
1731536760	0.03775	-0.005975	-13.66	0.03775	0.03775	0.03775	12588
1731450480	0.043725	0.006305	16.85	0.04	0.0479	0.04	47829
1731363600	0.03742	-0.00158	-4.05	0.04	0.04	0.033325	7500
1731104400	0.039	0	0.00	0.039	0.039	0.039	13000
1731018540	0.039	0.00345	9.70	0.032	0.039	0.032	1200
1730931600	0.03555	-0.00645	-15.36	0.042	0.042	0.0354999	36854
1730845680	0.042	0.003	7.69	0.03015	0.042	0.0301	28554
1730759160	0.039	-0.003	-7.14	0.0281	0.0425	0.0281	62613
1730496420	0.042	0.00982	30.52	0.039	0.0519	0.028	37797

Golden Grail Technology (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관