Golden Lake Exploration Inc (QB)【GOLXF】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 Lake Exploration Inc (QB) (GOLXF)
Golden Lake Exploration Inc (QB) (GOLXF) 과거

Golden Lake Exploration Inc (QB) (GOLXF)

0.0385

0.0055

( 16.67% )

업데이트: 02:14:28

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.00125	3.35570469799	0.03725	0.0416	0.033	30320	0.0345973	CS
4	-0.0065	-14.4444444444	0.045	0.0509	0.033	100085	0.03997604	CS
12	0.0185	92.5	0.02	0.0509	0.02	107101	0.03481308	CS
26	-0.0085	-18.085106383	0.047	0.052	0.02	96103	0.03245522	CS
52	-0.0135	-25.9615384615	0.052	0.0649	0.02	73785	0.03533855	CS
156	-0.0663	-63.2633587786	0.1048	0.164	0.02	51415	0.05424679	CS
260	-0.1563	-80.2361396304	0.1948	0.5579	0.02	42177	0.09614276	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742419200	0.033	-0.0015	-4.35	0.033	0.033	0.033	25000
1742333400	0.0345	0	0.00	0.03502	0.03502	0.0345	37000
1742246400	0.0345	-0.0044	-11.31	0.035	0.037	0.0345	76600
1741987680	0.0388999	0.0016499	4.43	0.0416	0.0416	0.0388999	10000
1741901340	0.03725	0.00275	7.97	0.03725	0.03725	0.03725	3000
1741814940	0.0345	-0.0046	-11.76	0.0388999	0.0388999	0.0345	129300
1741728480	0.0391	0.0014	3.71	0.0371	0.0391	0.037	90000
1741641600	0.0377	-0.0031	-7.60	0.0457	0.0457	0.0377	252355
1741386540	0.0408	0	0.00	0.0408	0.0408	0.0408	0
1741300140	0.0408	-0.0042	-9.33	0.0379	0.0408	0.0379	5600
1741213440	0.045	-0.0007	-1.53	0.0457	0.0457	0.0427	84000
1741126800	0.0457	0.0069	17.78	0.0509	0.0509	0.0406	442800
1741040760	0.0388	0.00385	11.02	0.0388	0.0388	0.0388	305
1740781260	0.03495	-0.00465	-11.74	0.04	0.04	0.03495	308500
1740695340	0.0396	-0.0019	-4.58	0.03905	0.0396	0.03905	70500
1740608400	0.0415	-0.0035	-7.78	0.03954	0.0415	0.0393	60250
1740522480	0.045	-0.0012	-2.60	0.0427	0.045	0.0427	50500
1740435600	0.0462	0.00537	13.15	0.0408	0.0462	0.0408	47000
1740176400	0.04083	0.00018	0.44	0.048	0.048	0.039933	78000
1740090480	0.04065	-0.00335	-7.61	0.045	0.045	0.04065	130900
1740003960	0.044	0.0028	6.80	0.0388	0.044	0.0388	21862
1739917740	0.0412	0.001568	3.96	0.038	0.04404	0.038	181162
1739572020	0.039632	-0.002368	-5.64	0.044	0.044	0.039632	17100
1739485320	0.042	-0.00192	-4.37	0.042	0.042	0.042	2400
1739398920	0.04392	0.00477	12.18	0.0424	0.0449499	0.0424	104510
1739312940	0.03915	0.0007501	1.95	0.0371999	0.03915	0.036	29697
1739226000	0.0383999	-0.0055	-12.53	0.044	0.044	0.038	80672
1738967160	0.0439	0.0039	9.75	0.0439	0.0439	0.0439	5000
1738880400	0.04	0.004	11.11	0.04	0.04	0.04	3800
1738794000	0.036	0.0004	1.12	0.03345	0.036	0.03345	207000
1738708080	0.0356	0.0073	25.80	0.033	0.04	0.028	1051444
1738621680	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1738362480	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1738276080	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1738189680	0.0283	0	0.00	0.0283	0.0283	0.0283	0
1738103280	0.0283	0	0.00	0.0266	0.0283	0.0266	950
1738016820	0.0283	-0.0003	-1.05	0.02755	0.0283	0.0266	11200
1737757440	0.0286	-0.00405	-12.40	0.0301	0.0301	0.0286	40500
1737671220	0.03265	0.00165	5.32	0.0301	0.03265	0.0301	2500
1737584640	0.031	-0.0009	-2.82	0.031	0.031	0.031	600
1737498540	0.0319	0.0025	8.50	0.0309	0.0319	0.0295	57000
1737152880	0.0294	-0.0055	-15.76	0.032	0.032	0.0294	45003
1737066120	0.0349	0	0.00	0.0349	0.0349	0.0349	0
1736979720	0.0349	0.0023001	7.06	0.0349	0.0349	0.0349	50000
1736893380	0.0325999	-0.00145	-4.26	0.033	0.033	0.02857	60000
1736806800	0.0340499	0	0.00	0.0337999	0.0340499	0.0337999	6800
1736548140	0.0340499	0	0.00	0.0340499	0.0340499	0.0340499	0
1736375340	0.0340499	0.0020499	6.41	0.033	0.0340499	0.033	7600
1736288940	0.032	-0.00168	-4.99	0.03242	0.035	0.032	75000
1736202360	0.03368	-0.00023	-0.68	0.024882	0.03368	0.024882	2100
1735942980	0.03391	-0.00109	-3.11	0.03066	0.03391	0.03066	12000
1735856700	0.035	0.006	20.69	0.0273	0.035	0.0264	30000
1735683960	0.029	0.0018	6.62	0.028	0.029	0.0271	84000
1735597740	0.0272	0.0033	13.81	0.0266	0.0272	0.025	174000
1735338000	0.0239	0.0013	5.75	0.0214999	0.0239	0.02085	872450
1735252020	0.0226	0.0011001	5.12	0.02	0.0226	0.02	110000
1735078800	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1734992400	0.0214999	-0.0024	-10.04	0.0208999	0.0244	0.02045	763050
1734733200	0.0239	0.0039	19.50	0.0241	0.0241	0.0213	71000

Golden Lake Exploration (QB)

BNP Paribas Issuance

BNP Paribas Issuance

Foresight Environmental ...

Nagambie Resources

CyberMovieChain

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관