Goviex Uranium Inc (QB)【GVXXF】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Goviex Uranium Inc (QB) (GVXXF)
Goviex Uranium Inc (QB) (GVXXF) 과거

Goviex Uranium Inc (QB) (GVXXF)

0.029

0.00

(0.00%)

마감 02 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.002	-6.45161290323	0.031	0.034	0.0285	231823	0.03006039	CS
4	-0.0041	-12.3867069486	0.0331	0.035	0.0235	348863	0.02740567	CS
12	-0.011	-27.5	0.04	0.0488	0.0235	285275	0.03211766	CS
26	-0.0122	-29.6116504854	0.0412	0.1068	0.0235	278916	0.04802239	CS
52	-0.1099	-79.1216702664	0.1389	0.1442	0.023	370490	0.06467229	CS
156	-0.26095	-89.9982755648	0.28995	0.4092	0.023	322729	0.12032816	CS
260	-0.06	-67.4157303371	0.089	0.4667	0.023	329027	0.1564789	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740781260	0.029	0	0.00	0.0295	0.0296	0.029	148364
1740695340	0.029	-0.00078	-2.62	0.03	0.03	0.0285	185622
1740608400	0.02978	-0.00172	-5.46	0.03004	0.0303	0.0294	115330
1740522480	0.0315	0.00135	4.48	0.031326	0.0315	0.03	67211
1740435600	0.03015	-0.00015	-0.50	0.0303	0.0316	0.029	380747
1740176400	0.0303	-0.0025	-7.62	0.031	0.034	0.029	410204
1740090480	0.0328	-0.000186	-0.56	0.033	0.03402	0.032	120000
1740003960	0.032986	0.000286	0.87	0.031	0.035	0.031	146200
1739917740	0.0327	0.00675	26.01	0.0279	0.0349	0.0279	367837
1739572020	0.02595	-0.000355	-1.35	0.02546	0.02645	0.025	72000
1739485320	0.026305	-0.000645	-2.39	0.0288	0.0324	0.0251	413146
1739398920	0.02695	-0.00105	-3.75	0.0266	0.028	0.0266	51460
1739312940	0.028	0.0017	6.46	0.0275	0.028	0.025	171903
1739226000	0.0263	-0.00025	-0.94	0.0275	0.0281	0.025	157114
1738967160	0.02655	0.00155	6.20	0.028	0.028	0.0265	223733
1738880400	0.025	-0.0031	-11.03	0.027	0.03045	0.025	448724
1738794000	0.0281	0.000496	1.80	0.0282	0.0282	0.027899	89500
1738708080	0.027604	4.0E-6	0.01	0.028	0.028	0.02555	27801
1738621740	0.0276	0.003	12.20	0.0235	0.028347	0.0235	1430583
1738362000	0.0246	-0.01145	-31.76	0.0331	0.0331	0.0236	1749282
1738276080	0.03605	0.00445	14.08	0.033	0.03605	0.033	8862
1738189740	0.0316	-0.0042	-11.73	0.03325	0.0345	0.03	251593
1738103280	0.0358	0.0008	2.29	0.0334	0.04	0.0317	349141
1738016820	0.035	-0.00195	-5.28	0.038261	0.04	0.03335	244200
1737757440	0.0369499	-5.0E-5	-0.14	0.0422	0.0422	0.0369499	167993
1737671220	0.037	-0.000195	-0.52	0.038	0.04195	0.0354999	665100
1737584640	0.037195	-0.000155	-0.41	0.0361	0.0439	0.0317	593335
1737498540	0.03735	0.00485	14.92	0.0351	0.0427	0.0351	268921
1737152880	0.0325	0.0008	2.52	0.0316	0.0362	0.0316	344367
1737066420	0.0317	-0.00215	-6.35	0.0334	0.03585	0.03164	141300
1736979720	0.03385	5.0E-5	0.15	0.0325	0.03625	0.0325	52360
1736893380	0.0337999	-0.0013	-3.70	0.0337999	0.033982	0.0337999	8000
1736806800	0.0351	-0.0018	-4.88	0.0354999	0.03905	0.0351	372555
1736547720	0.0369	-0.00135	-3.53	0.03774	0.03774	0.035	93880
1736375340	0.03825	0.00025	0.66	0.0365	0.0404	0.0365	44800
1736288940	0.038	-0.007	-15.56	0.045	0.0488	0.0376	186650
1736202360	0.045	0.0106	30.81	0.04	0.04695	0.0375	197183
1735942980	0.0344	0.0004	1.18	0.035	0.0392	0.0344	262893
1735856700	0.034	0.003	9.68	0.03	0.035	0.03	336387
1735683960	0.031	-0.0002	-0.64	0.028	0.0325	0.028	100882
1735597740	0.0312	-0.0008	-2.50	0.0322	0.03254	0.03105	140660
1735338000	0.032	-0.0015	-4.48	0.032	0.03275	0.0315	402589
1735252020	0.0335	0.0004	1.21	0.034	0.034	0.0315	58960
1735078200	0.0331	0	0.00	0.034	0.034	0.0331	57500
1734992400	0.0331	-0.0044	-11.73	0.0375	0.0375	0.0325	440126
1734733200	0.0375	0.00475	14.50	0.03255	0.0379	0.03	609935
1734646800	0.03275	0.0001	0.31	0.03	0.03357	0.03	206317
1734560940	0.03265	-0.00045	-1.36	0.034	0.0349	0.0305	240665
1734474360	0.0331	-0.00315	-8.69	0.0342	0.03635	0.0305	119500
1734388140	0.03625	-5.0E-5	-0.14	0.0325	0.03625	0.0325	313241
1734128940	0.0363	-0.0027	-6.92	0.03835	0.03835	0.0351	680051
1734042480	0.039	0.0009	2.36	0.0377	0.04	0.0377	19023
1733955900	0.0381	-0.00057	-1.47	0.0386	0.03905	0.0381	31200
1733869200	0.03867	0	0.00	0.03867	0.03867	0.03867	0
1733782800	0.03867	-0.00083	-2.10	0.03905	0.03905	0.03867	91441
1733523600	0.0395	0.0008	2.07	0.04	0.0434999	0.037	674826
1733437500	0.0387	-0.0003	-0.77	0.0431	0.0431	0.0342	226441
1733350980	0.039	0.0003	0.78	0.041	0.041	0.0387	275829
1733264700	0.0387	-0.00065	-1.65	0.0395	0.04	0.0379	46821
1733178180	0.03935	-0.00143	-3.51	0.0381	0.04	0.0361	168020

Goviex Uranium (QB)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관