Golden Spike Resources Corporation (QB)【GSPRF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Golden Spike Resources Corporation (QB) (GSPRF)
Golden Spike Resources Corporation (QB) (GSPRF) 과거

Golden Spike Resources Corporation (QB) (GSPRF)

0.0154

0.0016

(11.59%)

마감 10 3월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0181	-54.0298507463	0.0335	0.0335	0.0121	122000	0.01464413	CS
4	-0.023	-59.8958333333	0.0384	0.0454	0.0121	133679	0.02442086	CS
12	-0.05245	-77.3028739867	0.06785	0.0946	0.0121	100518	0.03402456	CS
26	-0.1281	-89.2682926829	0.1435	0.1806	0.0121	75484	0.05098329	CS
52	-0.0564	-78.5515320334	0.0718	0.33	0.0121	76519	0.095202	CS
156	-0.1146	-88.1538461538	0.13	0.3467	0.0121	59346	0.09489049	CS
260	-0.1146	-88.1538461538	0.13	0.3467	0.0121	59346	0.09489049	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741386000	0.0154	0.0016	11.59	0.01566	0.01566	0.0135	113000
1741300140	0.0138	0.0003	2.22	0.01338	0.02044	0.0121	90000
1741213440	0.0135	-0.00766	-36.20	0.02	0.02116	0.0135	70000
1741126800	0.02116	0.00696	49.01	0.02116	0.02116	0.02116	20000
1741040760	0.0142	-0.00126	-8.15	0.0296	0.03298	0.0142	258000
1740781260	0.01546	-0.00904	-36.90	0.0335	0.0335	0.0149	172000
1740694800	0.0245	0	0.00	0.0245	0.0245	0.0245	0
1740608400	0.0245	0.00205	9.13	0.0245	0.0245	0.0245	10000
1740522000	0.02245	0	0.00	0.02245	0.02245	0.02245	0
1740435600	0.02245	0	0.00	0.02245	0.02245	0.02245	0
1740176400	0.02245	-0.01045	-31.76	0.03124	0.03512	0.0175	265000
1740090480	0.0329	0.0153201	87.15	0.03625	0.03868	0.01875	85500
1740003960	0.0175799	-0.0145	-45.20	0.03	0.03718	0.0158	156000
1739917740	0.03208	-0.00082	-2.49	0.03208	0.03208	0.03208	1225
1739571720	0.0329	0	0.00	0.0329	0.0329	0.0329	0
1739485320	0.0329	-0.0064	-16.28	0.032825	0.0454	0.031	290100
1739398920	0.0393	0.0031	8.56	0.0332	0.0394	0.031	190000
1739312940	0.0362	-0.0098	-21.30	0.0383999	0.04375	0.03615	130000
1739226000	0.046	0	0.00	0.046	0.046	0.046	0
1738966800	0.046	0	0.00	0.046	0.046	0.046	0
1738880400	0.046	0.0117	34.11	0.046	0.046	0.046	1000
1738794000	0.0343	-0.0057	-14.25	0.04	0.06	0.0343	100184
1738708140	0.04	0	0.00	0.04	0.04	0.04	0
1738621740	0.04	-0.004771	-10.66	0.04	0.04	0.04	1500
1738362000	0.044771	0.013971	45.36	0.044771	0.044771	0.044771	150
1738276140	0.0308	0	0.00	0.0308	0.0308	0.0308	0
1738189740	0.0308	-0.0192	-38.40	0.0308	0.0308	0.0308	1000
1738103220	0.05	0	0.00	0.05	0.05	0.05	0
1738016820	0.05	0	0.00	0.05	0.05	0.05	0
1737757620	0.05	0	0.00	0.05	0.05	0.05	0
1737671220	0.05	0.00075	1.52	0.05	0.05	0.05	2000
1737584880	0.04925	0	0.00	0.04925	0.04925	0.04925	0
1737498480	0.04925	0	0.00	0.04925	0.04925	0.04925	0
1737152880	0.04925	5.0E-5	0.10	0.0946	0.0946	0.04925	40000
1737066120	0.0492	0	0.00	0.0492	0.0492	0.0492	0
1736979720	0.0492	0	0.00	0.0492	0.0492	0.0492	0
1736893320	0.0492	0	0.00	0.0492	0.0492	0.0492	0
1736806920	0.0492	0	0.00	0.0492	0.0492	0.0492	0
1736547720	0.0492	0.0042	9.33	0.0492	0.0492	0.0492	100
1736375160	0.045	0	0.00	0.045	0.045	0.045	0
1736288760	0.045	0	0.00	0.045	0.045	0.045	0
1736202360	0.045	-0.00155	-3.33	0.045	0.045	0.045	10000
1735943340	0.04655	0	0.00	0.04655	0.04655	0.04655	0
1735856940	0.04655	0	0.00	0.04655	0.04655	0.04655	0
1735684140	0.04655	0	0.00	0.04655	0.04655	0.04655	0
1735597740	0.04655	0.00505	12.17	0.04655	0.04655	0.04655	10000
1735338000	0.0415	-0.00675	-13.99	0.0415	0.0415	0.0415	16000
1735251600	0.04825	0	0.00	0.04825	0.04825	0.04825	0
1735078800	0.04825	0	0.00	0.04825	0.04825	0.04825	0
1734992400	0.04825	0.01135	30.76	0.04645	0.04825	0.036	75000
1734733200	0.0369	-0.00365	-9.00	0.0518	0.05505	0.035	207000
1734646800	0.04055	-0.00845	-17.24	0.03905	0.0567	0.03725	205000
1734560940	0.049	-0.00145	-2.87	0.0604	0.06055	0.0434999	221100
1734474360	0.05045	-0.00465	-8.44	0.055	0.063	0.0339	190200
1734388140	0.0551	0.0004	0.73	0.0677	0.0677	0.0551	123000
1734128940	0.0547	-0.0132	-19.44	0.0678499	0.0679	0.0547	175000
1734042480	0.0679	0.0095	16.27	0.0562	0.0683	0.0553	176000
1733955900	0.0584	-0.0081	-12.18	0.0607	0.07	0.0558	270000
1733869200	0.0665	0.0065	10.83	0.07	0.07	0.053	240488

Golden Spike Resources (QB)

VALEC520W2 Ex:52

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관